EPAM Systems, Inc. Historical Stock Prices

EPAM 
$39.32
*  
0.63
1.58%
Get EPAM Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading EPAM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  39.82  40.10  39.295  39.32 272,428
08/22/2014 39.92 40.1 39.295 39.32 272,428
08/21/2014 39.97 40.135 39.46 39.95 265,173
08/20/2014 39.92 40.15 39.3848 39.97 238,171
08/19/2014 40.53 40.64 39.98 40.01 2,699,784
08/18/2014 41.02 41.03 39.88 40.4 312,236
08/15/2014 41.04 41.59 40.24 41 438,126
08/14/2014 40.86 41 40.12 40.8 325,651
08/13/2014 39.76 40.84 39.76 40.84 247,112
08/12/2014 40.07 40.09 39.25 39.7 177,505
08/11/2014 41 41.2 40.11 40.14 241,192
08/08/2014 41.05 41.75 40.7 40.72 459,619
08/07/2014 40.94 41.26 40.56 41.08 362,775
08/06/2014 39.7 41.13 39.3739 40.9 467,213
08/05/2014 40.13 41.47 39.39 39.97 774,578
08/04/2014 38.25 39.33 38.055 39.24 287,613
08/01/2014 38.57 38.78 37.22 38.02 349,887
07/31/2014 39.47 39.64 38.4 38.66 288,570
07/30/2014 39.95 40.125 39.54 39.89 262,325
07/29/2014 38.87 40.05 38.87 39.57 354,418
07/28/2014 38.27 39.04 38.23 38.71 323,177
07/25/2014 38.35 38.98 38.03 38.42 229,397
07/24/2014 38.54 39 38.47 38.72 177,799
07/23/2014 38.41 38.7 38.07 38.55 153,337
07/22/2014 38.08 38.68 37.79 38.31 210,292
07/21/2014 38.34 38.429 37.47 37.79 187,736
07/18/2014 38 38.73 38 38.68 330,633
07/17/2014 38.76 39.14 37.89 38.02 499,616
07/16/2014 38.78 39.39 38.55 39.01 229,023
07/15/2014 39 39.06 38.06 38.36 180,525
07/14/2014 39.55 39.58 38.51 38.91 268,206
07/11/2014 39.11 39.52 39.1 39.2 212,286
07/10/2014 39.05 39.56 38.7 39.17 278,195
07/09/2014 39.99 40.23 39.68 39.9 255,183
07/08/2014 41.7 41.7 39.87 40 526,555
07/07/2014 42.9 42.91 41.7501 41.8 178,441
07/03/2014 41.84 43.06 41.54 43.02 246,170
07/02/2014 42.7 42.84 41.86 42.03 493,823
07/01/2014 43.87 44 42.2801 42.74 513,951
06/30/2014 43.46 44.04 43.2 43.75 454,086
06/27/2014 43.74 44.08 43.41 43.55 1,521,225
06/26/2014 44.18 44.2795 43.34 43.97 307,712
06/25/2014 43.51 44.04 43.42 43.99 363,627
06/24/2014 44.07 44.56 43.659 43.82 319,598
06/23/2014 44.49 44.5 44.22 44.25 283,563
06/20/2014 44.25 44.91 44.14 44.37 346,337
06/19/2014 44.37 44.73 43.88 44.29 196,539
06/18/2014 44.19 44.76 43.83 44.23 286,940
06/17/2014 43.75 44.699 43.73 44.07 490,837
06/16/2014 44 44.16 43.68 43.89 561,843
06/13/2014 44 44.35 43.5 43.87 313,520
06/12/2014 44.08 44.08 43.14 43.81 289,243
06/11/2014 43.8 44.2265 43.44 43.98 230,589
06/10/2014 45.19 45.43 43.65 43.97 535,869
06/09/2014 44.9 45.9896 44.71 45.51 553,433
06/06/2014 44.47 44.94 43.76 44.68 458,822
06/05/2014 42.55 44.23 42.261 43.99 284,670
06/04/2014 41.67 42.736 41.43 42.59 229,634
06/03/2014 41.72 42.49 41.5 41.86 228,361
06/02/2014 42.1 42.25 41.44 42.15 304,734
05/30/2014 42.36 42.7 41.6901 42.07 575,213
05/29/2014 41.94 42.96 41.77 42.5 772,211
05/28/2014 41.76 42.29 41.33 41.8 783,804
05/27/2014 41.76 42.36 40.9 41.42 634,408
05/23/2014 39.85 41.21 39.85 41.2 425,086
05/22/2014 39.13 40.93 39.09 39.85 534,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?