EPAY

Historical Stock Prices

$26.79
*  
0.88
3.18%
Get EPAY Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-APR-2014 TO 17-APR-2015

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.
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
02/04/2015 25.78 26.62 25.78 25.95 285,317
02/03/2015 25.08 26.01 25.08 25.99 227,596
02/02/2015 24.63 25.05 24.14 24.99 439,602
01/30/2015 26.35 26.85 24.5 24.77 667,071
01/29/2015 23.49 23.92 22.95 23.84 382,699
01/28/2015 23.79 23.81 23.17 23.38 189,400
01/27/2015 23.6 23.91 23.36 23.63 210,669
01/26/2015 23.6 24.025 23.5 23.93 159,665
01/23/2015 23.62 23.96 23.49 23.61 183,621
01/22/2015 23.23 23.61 23.0001 23.58 210,315
01/21/2015 23.15 23.5 23.095 23.14 160,020
01/20/2015 23.43 23.61 23.05 23.25 314,547
01/16/2015 21.85 23.34 21.85 23.33 972,106
01/15/2015 21.97 22.48 21.515 21.85 493,642
01/14/2015 22.15 22.31 21.01 21.14 832,646
01/13/2015 23.5 23.65 21.95 22.5 549,419
01/12/2015 24.39 24.54 23.34 23.56 211,874
01/09/2015 24.71 24.9 23.87 24.48 234,835
01/08/2015 24.64 25 24.52 24.77 83,556
01/07/2015 25.07 25.07 24.17 24.45 180,109
01/06/2015 24.97 25.29 24.69 24.94 274,185
01/05/2015 25.16 25.39 24.8 24.92 182,249
01/02/2015 25.42 25.62 24.35 25.35 282,963
12/31/2014 25.71 26.03 25.21 25.28 245,782
12/30/2014 25.62 25.82 25.13 25.58 216,763
12/29/2014 25.52 25.83 25.27 25.62 229,264
12/26/2014 25.35 25.72 25.35 25.55 76,714
12/24/2014 25.24 25.55 25.03 25.23 119,914
12/23/2014 25.45 25.86 25.16 25.27 193,384
12/22/2014 24.35 25.44 24.35 25.34 347,733
12/19/2014 23.9 24.7216 23.78 24.39 492,227
12/18/2014 23.13 24.01 23.13 23.95 230,640
12/17/2014 22.51 23.04 22.14 22.84 288,897
12/16/2014 22.45 22.74 22.22 22.51 187,169
12/15/2014 22.92 23.09 22.49 22.52 206,726
12/12/2014 23.08 23.26 22.83 22.89 224,559
12/11/2014 23.33 23.79 23.1501 23.4 141,063
12/10/2014 23.6 23.83 23.25 23.28 202,587
12/09/2014 23.19 23.92 23.16 23.68 309,783
12/08/2014 23.85 24.0658 23.38 23.42 191,507
12/05/2014 23.93 24.34 23.78 24 341,641
12/04/2014 24.32 24.35 23.81 23.95 260,907
12/03/2014 24.61 24.77 24.33 24.33 166,693
12/02/2014 24.33 24.87 24.2 24.6 128,506
12/01/2014 24.36 24.74 24.26 24.31 167,386
11/28/2014 24.91 25.2 24.42 24.52 82,496
11/26/2014 24.91 24.9125 24.67 24.83 194,452
11/25/2014 25.23 25.42 24.89 25 124,401
11/24/2014 25.24 25.5 25.08 25.23 105,565
11/21/2014 25.24 25.48 24.975 25.24 215,321
11/20/2014 24.85 25.14 24.62 24.86 98,881
11/19/2014 25.4 25.4 24.71 25.02 254,098
11/18/2014 25.57 25.85 25.37 25.48 137,449
11/17/2014 25.7 25.75 25.31 25.57 120,918
11/14/2014 25.51 25.75 25.22 25.71 122,476
11/13/2014 25.69 25.87 25.49 25.54 267,335
11/12/2014 25.27 25.69 25.18 25.69 182,937
11/11/2014 25.46 25.5 24.93 25.38 220,760
11/10/2014 25.2 25.5 25.02 25.46 230,319
11/07/2014 24.94 25.38 24.84 25.2 449,022
11/06/2014 24.2 25.08 24.2 25 279,695
11/05/2014 24.73 24.9125 24.23 24.34 295,059
11/04/2014 24.87 24.98 24.42 24.61 780,779
11/03/2014 25.16 25.35 24.39 25.02 499,025
10/31/2014 27 27 24.17 25.09 2,548,007
10/30/2014 29.93 30.78 28.9001 30.755 203,805
10/29/2014 30.43 30.43 29.45 29.86 270,876
10/28/2014 29.27 30.35 29.1301 30.3 216,551
10/27/2014 28.83 29.09 28.67 29.01 126,272
10/24/2014 28.55 28.9399 28.55 28.88 106,758
10/23/2014 28.24 28.73 27.99 28.45 96,987
10/22/2014 28.64 28.64 27.675 27.88 100,679
10/21/2014 28.15 28.67 27.84 28.64 248,125
10/20/2014 27.38 28.11 27.16 28.05 208,205
10/17/2014 28.34 28.34 27.46 27.51 161,543
10/16/2014 26.82 28 26.82 27.91 222,388
10/15/2014 26.37 27.41 26.37 27.22 199,554
10/14/2014 26.6 27.14 26.32 26.85 142,084
10/13/2014 25.95 26.77 25.51 26.28 168,891
10/10/2014 26.43 26.85 25.82 25.86 136,988
10/09/2014 27.22 27.38 26.54 26.57 156,893
10/08/2014 26.55 27.29 26.13 27.15 131,465
10/07/2014 27.25 27.49 26.61 26.64 238,088
10/06/2014 27.46 27.65 27.18 27.36 133,273
10/03/2014 27.5 27.7645 27.33 27.34 136,394
10/02/2014 27.1 27.51 26.7101 27.32 200,175
10/01/2014 27.57 27.63 26.89 27.07 283,323
09/30/2014 27.47 27.92 27.32 27.59 361,882
09/29/2014 26.44 27.47 26.35 27.43 347,972
09/26/2014 26.39 26.93 26.38 26.76 228,033
09/25/2014 26.3 26.55 25.65 26.27 257,642
09/24/2014 26.31 26.5 26.19 26.38 108,608
09/23/2014 26.29 26.53 26.16 26.19 202,217
09/22/2014 26.35 26.6 26.23 26.46 257,109
09/19/2014 27.31 27.31 26.15 26.39 431,787
09/18/2014 27.18 27.36 27.16 27.28 106,772
09/17/2014 26.96 27.27 26.78 27.05 108,904
09/16/2014 26.45 27.03 26.31 26.94 220,252
09/15/2014 27.01 27.35 26.36 26.6 120,899
09/12/2014 27.68 27.74 27.07 27.14 209,470
09/11/2014 27.19 27.72 27.15 27.61 231,482
09/10/2014 27.34 27.399 27.12 27.36 118,582
09/09/2014 27.56 27.65 27.255 27.39 193,664
09/08/2014 27.7 27.95 27.22 27.69 260,149
09/05/2014 27.72 28.05 27.54 27.89 141,155
09/04/2014 28.42 28.74 27.83 27.86 119,313
09/03/2014 28.7 28.87 28.26 28.4 228,733
09/02/2014 28.16 28.66 28.13 28.59 208,427
08/29/2014 28.13 28.35 27.9 28.16 101,019
08/28/2014 28.27 28.34 27.97 28.03 92,865
08/27/2014 28.72 28.72 28.23 28.35 97,855
08/26/2014 28.62 28.82 28.29 28.71 105,076
08/25/2014 28.56 28.65 28.3125 28.55 137,052
08/22/2014 28.18 28.57 27.94 28.44 127,917
08/21/2014 28.73 28.812 28.19 28.2 276,321
08/20/2014 28.52 28.72 28.3501 28.68 314,123
08/19/2014 28.25 28.79 28.23 28.64 196,413
08/18/2014 28 28.23 27.49 28.21 209,888
08/15/2014 28.43 28.48 27.54 27.83 210,582
08/14/2014 27.42 28.18 27.3 28.17 388,339
08/13/2014 27.99 28.06 26.72 27.34 414,895
08/12/2014 28.31 28.7399 27.84 27.92 279,077
08/11/2014 27.96 28.6 27.836 28.45 179,188
08/08/2014 27.84 28.2 27.79 27.96 201,998
08/07/2014 28.01 28.19 27.73 27.82 224,754
08/06/2014 27.83 28.295 27.83 27.96 117,877
08/05/2014 27.38 28.07 27.38 28 137,766
08/04/2014 27.87 28.06 27.27 27.52 324,115
08/01/2014 28.35 28.49 27.36 27.75 282,260
07/31/2014 28.18 28.53 27.9 28.31 230,638
07/30/2014 27.93 28.54 27.411 28.49 478,198
07/29/2014 27.59 28.08 27.53 27.68 160,152
07/28/2014 27.55 27.64 27.13 27.44 210,965
07/25/2014 27.75 27.9 27.4 27.55 169,499
07/24/2014 28.1 28.53 27.86 28.03 180,708
07/23/2014 28.43 28.54 28.166 28.29 98,396
07/22/2014 28.26 28.55 28.07 28.41 125,192
07/21/2014 27.91 28.22 27.59 28.08 146,546
07/18/2014 27.57 28.12 27.34 28.08 294,711
07/17/2014 28.14 28.36 27.5 27.62 183,889
07/16/2014 29.2 29.3 28.24 28.31 396,403
07/15/2014 29.22 29.25 28.51 29 308,013
07/14/2014 29.09 29.44 28.95 29.18 223,223
07/11/2014 29.35 29.53 28.7 28.72 316,785
07/10/2014 29.34 29.9 29.24 29.39 231,675
07/09/2014 29.48 29.85 29.4307 29.85 329,713
07/08/2014 30.09 30.09 29.3 29.35 484,947
07/07/2014 30.64 30.78 30.07 30.2 208,273
07/03/2014 30.61 30.83 30.46 30.8 96,982
07/02/2014 30.56 30.75 30.29 30.49 159,521
07/01/2014 30.08 30.7 30.08 30.63 260,123
06/30/2014 29.97 30.05 29.68 29.92 313,916
06/27/2014 30.02 30.53 30.02 30.1 436,398
06/26/2014 30.14 30.32 30 30.22 218,948
06/25/2014 30 30.56 29.98 30.13 186,489
06/24/2014 30.16 30.83 30.02 30.08 218,551
06/23/2014 30.24 30.32 29.63 30.27 224,927
06/20/2014 30.08 30.38 29.98 30.25 268,192
06/19/2014 30.15 30.336 29.675 30.005 182,405
06/18/2014 30 30.11 29.745 30.01 140,793
06/17/2014 29.8 30.07 29.78 29.98 203,450
06/16/2014 29.56 29.85 29.25 29.81 145,665
06/13/2014 29.54 29.8 29.26 29.74 160,318
06/12/2014 29.3 29.64 29.04 29.39 104,149
06/11/2014 29.12 29.6 29.12 29.34 131,287
06/10/2014 29.22 29.43 29.16 29.4 84,026
06/09/2014 28.82 29.64 28.72 29.36 104,789
06/06/2014 28.76 29.29 28.42 28.92 167,611
06/05/2014 28.17 28.82 27.78 28.56 228,437
06/04/2014 27.53 28.2699 27.31 28.21 365,975
06/03/2014 28.14 28.47 27.56 27.76 422,090
06/02/2014 28.95 28.97 28.35 28.37 179,460
05/30/2014 29.23 29.25 28.79 28.82 173,275
05/29/2014 29.56 29.72 29.02 29.1 133,940
05/28/2014 29.41 29.56 28.85 29.39 213,310
05/27/2014 29.77 29.77 29.38 29.63 281,290
05/23/2014 29.46 29.5 29.35 29.44 212,776
05/22/2014 29.71 29.71 29.31 29.4 154,529
05/21/2014 29.42 29.88 28.94 29.54 141,759
05/20/2014 30 30 29.08 29.26 171,106
05/19/2014 29.42 30.36 29.27 30.065 134,675
05/16/2014 29.2 29.66 28.78 29.64 239,708
05/15/2014 29.05 29.36 28.62 29.24 220,213
05/14/2014 30.1 30.35 29.15 29.3 196,008
05/13/2014 31.32 31.37 30.22 30.25 160,691
05/12/2014 30.69 31.49 30.6 31.32 200,561
05/09/2014 29.74 30.524 29.4335 30.42 229,327
05/08/2014 30.35 30.54 29.74 29.9 230,663
05/07/2014 29.99 30.65 29.06 30.56 272,428
05/06/2014 30.25 30.82 30.02 30.06 288,452
05/05/2014 30.3 30.82 29.88 30.49 165,691
05/02/2014 31.48 31.83 29.665 30.63 543,826
05/01/2014 31.5 32.41 31.12 31.58 292,372
04/30/2014 30.97 31.96 30.96 31.64 276,288
04/29/2014 30.96 31.27 30.95 31.08 177,040
04/28/2014 31.19 31.3 30.48 30.85 189,500
04/25/2014 31.52 31.87 31.04 31.12 219,598
04/24/2014 32.36 32.36 31.42 31.73 226,604
04/23/2014 32.95 33.07 32.03 32.16 149,188
04/22/2014 32.25 33.3043 32.25 32.94 145,790
04/21/2014 32.49 33.058 31.78 32.16 264,588
04/17/2014 32.03 32.78 31.62 32.43 128,159
*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?