EPAY

Historical Stock Prices

$26.88
*  
0.17
0.63%
Get EPAY Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading EPAY now
Exchange: NASDAQ
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 26.96 27.06 26.22 26.88 356,475
02/04/2016 27.22 27.65 26.86 27.05 145,865
02/03/2016 27.76 27.98 26.79 27.26 173,941
02/02/2016 28.38 28.77 27.43 27.5 231,030
02/01/2016 28.61 29.07 28.37 28.64 415,644
01/29/2016 27.97 29.29 27.12 28.82 708,845
01/28/2016 30.94 31.41 29.62 30.63 750,852
01/27/2016 30.52 31.35 30.23 30.66 610,472
01/26/2016 29.58 31.15 29.26 30.72 476,614
01/25/2016 29.12 29.62 29 29.48 350,853
01/22/2016 27.73 29.32 27.7 29.31 266,592
01/21/2016 28.46 28.46 27.47 27.49 221,088
01/20/2016 28.12 28.805 27.29 28.37 255,664
01/19/2016 29.64 29.66 28.145 28.52 273,853
01/15/2016 28.66 29.69 26.571 29.48 312,823
01/14/2016 28.3 29.64 28.065 29.32 254,271
01/13/2016 29.42 29.45 27.73 28.15 346,960
01/12/2016 29.62 29.62 28.71 29.33 267,821
01/11/2016 29.18 29.69 28.67 29.33 384,994
01/08/2016 28.34 29.21 26.64 28.73 357,385
01/07/2016 27.53 28.31 27.53 28.27 189,354
01/06/2016 27.87 28.36 27.73 28.02 229,454
01/05/2016 28.79 29.06 28.02 28.11 210,594
01/04/2016 29.27 29.29 28.19 28.68 242,672
12/31/2015 29.71 30.43 29.31 29.73 183,251
12/30/2015 30.48 30.48 29.72 29.79 86,450
12/29/2015 30.31 30.51 29.96 30.44 77,297
12/28/2015 29.6 30.19 29.32 30.17 126,592
12/24/2015 29.67 29.97 29.42 29.63 45,969
12/23/2015 29.7 29.89 29.45 29.66 67,083
12/22/2015 29.49 29.65 28.83 29.57 111,207
12/21/2015 29.08 29.4 28.76 29.37 178,796
12/18/2015 29.7 29.8502 28.85 28.9 516,489
12/17/2015 29.98 30.33 29.77 29.87 121,293
12/16/2015 29.5 30 29.28 29.98 105,007
12/15/2015 29.18 29.5 28.8763 29.37 152,131
12/14/2015 29 29.09 28.46 29.03 187,015
12/11/2015 29.05 29.58 28.7 28.95 186,954
12/10/2015 29.62 30.48 29.34 29.53 107,918
12/09/2015 29.93 30.41 29.45 29.61 112,786
12/08/2015 29.35 30.16 29.35 30.12 128,790
12/07/2015 29.98 30.18 29.44 29.72 204,317
12/04/2015 30.82 31.0175 29.87 30.03 277,320
12/03/2015 31.38 31.58 30.69 30.81 246,482
12/02/2015 31.17 31.44 30.98 31.31 244,477
12/01/2015 30.97 31.46 30.62 31.34 211,806
11/30/2015 30.1 31.005 29.92 30.91 219,930
11/27/2015 29.87 30.08 29.83 30.05 45,308
11/25/2015 29.84 30.23 29.49 29.94 107,949
11/24/2015 29.31 29.96 29.07 29.88 196,600
11/23/2015 29.28 29.72 29.0475 29.43 107,925
11/20/2015 29.27 29.64 28.98 29.37 157,649
11/19/2015 29.04 29.24 28.76 29.1 111,309
11/18/2015 28.5 29.02 28.21 28.96 298,099
11/17/2015 28.56 28.65 28.1549 28.43 150,482
11/16/2015 27.99 28.59 27.98 28.58 149,836
11/13/2015 28.02 28.19 27.6 28.05 167,739
11/12/2015 28.2 28.44 28 28.21 136,415
11/11/2015 28.51 28.57 28.2 28.27 82,556
11/10/2015 28.42 28.55 28.14 28.4 105,908
11/09/2015 28.43 28.91 28.215 28.45 207,528
11/06/2015 28.34 28.78 28.17 28.71 145,966
11/05/2015 28.25 28.69 28.05 28.5 207,600
11/04/2015 27.96 28.47 27.86 28.19 224,026
11/03/2015 27.75 28.3 27.63 27.91 275,703
11/02/2015 27.7 28.0399 27.42 28.02 370,540
10/30/2015 23.13 28.08 21.64 27.68 964,875
10/29/2015 27.14 27.6 26.64 27 91,980
10/28/2015 26.55 27.75 26.55 27.3 214,958
10/27/2015 26.52 26.64 26.22 26.51 188,877
10/26/2015 26.54 26.69 26.23 26.58 121,606
10/23/2015 26.49 26.61 26.14 26.57 99,323
10/22/2015 25.64 26.42 25.546 26.17 99,943
10/21/2015 25.9 25.94 25.4 25.52 96,939
10/20/2015 25.65 25.95 25.46 25.82 139,344
10/19/2015 25.42 25.87 25.3 25.61 188,810
10/16/2015 25.77 25.87 25.25 25.55 209,001
10/15/2015 25.62 26.02 25.26 25.73 180,853
10/14/2015 25.88 26.18 25.48 25.51 138,153
10/13/2015 26.26 26.58 25.9 25.91 74,751
10/12/2015 26.71 26.85 26.25 26.35 107,142
10/09/2015 26.51 26.91 26.19 26.68 161,290
10/08/2015 26.21 26.42 25.76 26.41 95,100
10/07/2015 26.06 26.52 25.72 26.2 149,190
10/06/2015 25.55 26.12 25.54 25.93 286,925
10/05/2015 24.84 27.32 24.54 25.61 403,824
10/02/2015 23.87 24.65 23.67 24.62 218,853
10/01/2015 25 25.01 24.02 24.07 270,070
09/30/2015 25.04 25.34 25.01 25.01 154,384
09/29/2015 24.99 25.15 24.68 24.73 170,341
09/28/2015 25.12 25.28 24.75 24.91 179,273
09/25/2015 25.71 25.71 25.1101 25.23 213,436
09/24/2015 25.63 25.667 25.19 25.46 255,917
09/23/2015 26.04 26.11 25.69 25.89 115,600
09/22/2015 26.11 26.29 25.88 26.03 106,166
09/21/2015 26.28 26.49 26.12 26.36 167,050
09/18/2015 26.23 26.51 25.93 26.02 343,040
09/17/2015 26.5 26.77 26.48 26.54 492,770
09/16/2015 26.29 26.78 26.29 26.45 145,487
09/15/2015 26.22 26.58 26.22 26.5 107,703
09/14/2015 26.39 26.62 26.18 26.24 97,677
09/11/2015 26.12 26.43 25.8903 26.34 133,274
09/10/2015 26.23 26.5 25.99 26.33 184,935
09/09/2015 26.61 27.06 26.18 26.23 217,632
09/08/2015 26.62 26.74 26.2 26.58 202,401
09/04/2015 26.2 26.48 26.2 26.3 158,584
09/03/2015 26.38 27.1 26.28 26.55 272,460
09/02/2015 26.62 26.62 26.03 26.36 216,642
09/01/2015 26.28 26.67 26.15 26.24 265,393
08/31/2015 26.82 27.09 26.48 26.74 237,201
08/28/2015 26.48 27.07 26.32 26.94 306,145
08/27/2015 25.28 27.16 24.83 26.67 646,641
08/26/2015 25.06 25.28 24.45 25.17 211,660
08/25/2015 25.74 25.74 24.335 24.58 230,591
08/24/2015 24.28 25.48 24.28 24.89 242,826
08/21/2015 25.43 26.27 25.34 25.46 221,570
08/20/2015 26.2 26.46 25.91 25.91 230,929
08/19/2015 26.3 26.625 26.06 26.36 184,962
08/18/2015 26.62 26.95 26.59 26.62 138,290
08/17/2015 25.94 26.72 25.72 26.62 104,378
08/14/2015 25.54 26.205 25.45 26.1 156,787
08/13/2015 25.98 26.02 25.4 25.68 202,143
08/12/2015 25.84 26.23 24.62 25.99 547,268
08/11/2015 27 27.48 25.62 26.05 230,248
08/10/2015 27.07 27.58 27.02 27.28 238,543
08/07/2015 26.7 27.03 26.675 26.96 175,180
08/06/2015 27.22 27.3899 26.68 26.81 116,736
08/05/2015 27.56 28.02 27 27.11 91,137
08/04/2015 26.81 27.41 26.75 27.38 83,600
08/03/2015 27.44 27.44 26.74 26.83 96,815
07/31/2015 27.47 28.07 27.31 27.46 103,926
07/30/2015 26.6 27.62 26.49 27.41 97,055
07/29/2015 26.81 26.95 26.59 26.74 86,421
07/28/2015 26.97 27.07 26.17 26.94 115,941
07/27/2015 26.73 27.03 26.6 26.79 107,782
07/24/2015 27.48 27.66 26.83 26.86 113,410
07/23/2015 28.25 28.4 27.55 27.58 110,951
07/22/2015 27.72 28.35 27.72 28.3 118,394
07/21/2015 28.27 28.33 27.78 27.89 67,917
07/20/2015 28.04 28.21 27.58 28.12 122,085
07/17/2015 28.49 28.49 27.6 27.98 107,270
07/16/2015 27.84 28.64 27.83 28.42 135,494
07/15/2015 28.47 28.47 27.56 27.69 136,408
07/14/2015 28.18 28.52 28.09 28.43 86,446
07/13/2015 28.34 28.455 28.08 28.19 78,273
07/10/2015 28.34 28.3649 28.04 28.15 88,825
07/09/2015 28.26 28.35 28.02 28.06 221,053
07/08/2015 27.57 27.91 27.43 27.89 259,914
07/07/2015 27.76 27.99 27.4 27.86 179,108
07/06/2015 27.45 27.83 27.3 27.77 143,021
07/02/2015 27.95 27.95 27.47 27.76 144,224
07/01/2015 28.11 28.21 27.37 27.94 189,783
06/30/2015 27.86 28.02 27.69 27.81 107,842
06/29/2015 28.28 28.37 27.56 27.66 140,272
06/26/2015 28.83 29.03 28.3 28.5 223,062
06/25/2015 28.77 28.95 28.62 28.68 92,744
06/24/2015 28.95 29.2699 28.3 28.63 151,939
06/23/2015 28.99 29.12 28.63 28.98 93,408
06/22/2015 29.08 29.33 28.914 28.99 105,222
06/19/2015 29.16 29.23 28.71 28.84 204,346
06/18/2015 28.74 29.27 28.58 29.08 146,666
06/17/2015 29.32 29.32 28.55 28.6 239,819
06/16/2015 27.95 29.4215 27.95 29.2 225,996
06/15/2015 28.24 28.24 27.68 28.06 201,890
06/12/2015 27.83 28.96 27.82 28.53 263,003
06/11/2015 27.84 27.92 27.55 27.68 92,944
06/10/2015 27.47 28.29 27.47 27.85 205,518
06/09/2015 27.42 27.49 27.17 27.26 139,245
06/08/2015 27.51 27.69 27.38 27.56 132,436
06/05/2015 27.35 27.58 27.18 27.5 121,226
06/04/2015 27.26 27.5 27.11 27.34 193,134
06/03/2015 26.6 27.4695 26.6 27.41 109,661
06/02/2015 26.24 26.74 26.24 26.58 184,714
06/01/2015 26.63 26.8 26.12 26.4 265,153
05/29/2015 26.66 26.83 26.22 26.33 237,237
05/28/2015 26.72 26.78 26.35 26.7 145,725
05/27/2015 26.45 27.04 26.28 26.8 174,540
05/26/2015 27.3 27.3 26.43 26.47 296,503
05/22/2015 27.56 27.97 27.27 27.47 124,132
05/21/2015 27.98 28.21 27.64 27.69 100,509
05/20/2015 28.5 28.59 27.69 27.98 203,222
05/19/2015 28.81 28.81 28.31 28.51 171,870
05/18/2015 27.94 28.73 27.68 28.68 294,528
05/15/2015 28.09 28.28 27.77 28.18 174,355
05/14/2015 27.82 28.29 27.56 28.23 185,522
05/13/2015 27.51 27.86 27.4 27.7 165,219
05/12/2015 27.32 27.54 26.86 27.37 153,949
05/11/2015 27 27.69 27 27.51 226,301
05/08/2015 27.03 27.15 26.69 27.07 208,436
05/07/2015 26.58 26.92 26.36 26.72 136,766
05/06/2015 26.18 26.66 25.95 26.58 275,408
05/05/2015 25.96 26.33 25.81 26.2 291,334
05/04/2015 26.4 26.68 25.61 26.12 278,000
05/01/2015 26.79 27.62 25.955 26.4 216,544
04/30/2015 27.34 27.69 26.45 26.76 201,124
04/29/2015 27.44 27.72 27.28 27.59 99,986
04/28/2015 27.14 27.57 27.005 27.54 136,230
04/27/2015 27.28 27.4 26.66 27.11 107,953
04/24/2015 27.85 27.85 27 27.23 135,180
04/23/2015 27.48 27.8 27.3775 27.75 129,227
04/22/2015 27.37 27.66 27.0872 27.63 111,630
04/21/2015 27.33 27.74 27.26 27.42 117,090
04/20/2015 26.87 27.26 26.85 27.15 133,248
04/17/2015 27.3 27.9 26.71 26.79 146,216
04/16/2015 27.81 27.99 27.594 27.67 82,510
04/15/2015 27.48 28.12 27.44 27.87 146,288
04/14/2015 27.5 27.563 27.15 27.41 65,759
04/13/2015 27.58 27.76 27.36 27.475 78,579
04/10/2015 27.51 27.83 27.2801 27.63 92,491
04/09/2015 27.28 27.5 27.01 27.32 81,756
04/08/2015 27.1 27.36 27.1 27.28 98,276
04/07/2015 27.36 27.4 27.07 27.13 81,686
04/06/2015 27.15 27.65 27.15 27.39 128,488
04/02/2015 27.4 27.83 27.19 27.37 117,923
04/01/2015 27.21 27.58 27.06 27.38 190,351
03/31/2015 27.52 27.635 27.23 27.37 100,801
03/30/2015 27.73 27.91 27.6 27.68 99,055
03/27/2015 27.67 27.8 27.44 27.7 79,457
03/26/2015 27.86 28.2 27.55 27.71 162,018
03/25/2015 28.95 29.17 27.93 27.93 141,365
03/24/2015 29.26 29.42 28.89 28.99 119,129
03/23/2015 28.93 29.39 28.93 29.31 160,377
03/20/2015 28.9 29.25 28.73 28.95 330,192
03/19/2015 28.65 28.97 28.16 28.82 152,908
03/18/2015 27.74 28.51 27.63 28.41 119,034
03/17/2015 27.45 27.87 27.22 27.77 155,783
03/16/2015 27.72 27.91 27.23 27.59 158,829
03/13/2015 27.73 27.73 27.28 27.54 183,213
03/12/2015 26.17 27.87 26.025 27.73 244,749
03/11/2015 25.9 26.085 25.63 25.97 115,978
03/10/2015 26.48 26.48 25.67 25.95 108,497
03/09/2015 26.87 26.96 26.32 26.67 174,773
03/06/2015 26.59 27.19 26.59 27.02 174,763
03/05/2015 26.4 27.351 26.28 26.85 279,832
03/04/2015 26.45 26.55 26.24 26.4 119,857
03/03/2015 26.63 26.83 26.42 26.55 189,078
03/02/2015 26.42 26.89 26.2 26.69 176,255
02/27/2015 27 27.12 26.46 26.48 133,969
02/26/2015 27.23 27.41 26.908 27.03 143,710
02/25/2015 26.97 27.46 26.97 27.32 146,936
02/24/2015 26.77 27.48 26.66 26.88 104,613
02/23/2015 26.84 27 26.47 26.84 136,013
02/20/2015 27.1 27.1 26.42 26.86 125,603
02/19/2015 26.72 27.3 26.72 27.02 108,835
02/18/2015 26.61 27.05 26.6 26.88 85,325
02/17/2015 27.01 27.44 26.6 26.72 189,530
02/13/2015 26.45 27.26 26.45 27.07 142,313
02/12/2015 26.17 26.57 26.11 26.43 168,772
02/11/2015 26.17 26.36 25.74 25.98 170,342
02/10/2015 26.41 26.698 25.63 26.18 98,658
02/09/2015 26.35 26.7064 25.96 26.18 107,934
02/06/2015 26.16 26.65 25.94 26.41 193,371
02/05/2015 26.09 26.7 25.85 26.16 112,207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?