Quantcast

EPAM Systems, Inc. Common Stock Historical Stock Prices

EPAM 
$169.82
*  
0.77
0.46%
Get EPAM Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 169.66 170.38 168.13 169.82 272,660
03/19/2019 169.92 170.38 168.13 169.82 272,684
03/18/2019 169.23 169.9 164.87 169.05 383,297
03/15/2019 168.97 169.69 167.86 169.47 212,644
03/14/2019 166.5 168.19 165.86 168 202,691
03/13/2019 166.54 167.26 166.07 166.48 262,313
03/12/2019 164.13 166.65 164.023 165.55 210,944
03/11/2019 161.85 164.35 161.85 163.57 243,046
03/08/2019 158.01 161.39 155.3 161.08 286,615
03/07/2019 160 161.015 157.5725 159.42 226,786
03/06/2019 161 161.85 160.2 160.69 177,232
03/05/2019 162.5 163.36 161.19 161.68 266,315
03/04/2019 164.14 164.59 158.88 162.5 398,060
03/01/2019 162.69 164.7 161.95 163.55 263,152
02/28/2019 159.56 163.71 159.56 161.78 273,390
02/27/2019 159.5 160.42 158.2 159.87 161,082
02/26/2019 158.93 160.43 157.98 159.68 317,284
02/25/2019 159.75 160.73 158.86 159.48 168,185
02/22/2019 156.45 158.95 156.45 158.61 246,858
02/21/2019 155.37 156.73 154.93 156 148,835
02/20/2019 155.76 156.54 154.6 155.89 257,669
02/19/2019 154.44 156.5 154.44 155.76 237,786
02/15/2019 154.08 154.93 150.97 154.69 539,064
02/14/2019 150.55 158.79 148.21 154.09 1,405,307
02/13/2019 148.19 150.11 148.17 149.58 299,051
02/12/2019 150 150 146.76 148.19 320,826
02/11/2019 147.37 150.42 147.005 149.21 313,089
02/08/2019 143.19 147.01 143.19 146.41 231,218
02/07/2019 144.56 145.48 143.01 144.4 331,137
02/06/2019 145.07 146.54 143.3224 146.31 314,115
02/05/2019 144.29 146.43 144.29 145.25 415,750
02/04/2019 144.29 146.35 144.02 144.47 267,514
02/01/2019 141.63 144.39 140.67 144.13 311,650
01/31/2019 140.75 142.26 140.44 141.48 319,843
01/30/2019 139.61 141.49 137.87 141.1 204,391
01/29/2019 139.27 139.75 138.06 138.81 207,805
01/28/2019 139.25 139.88 137.69 139.34 314,075
01/25/2019 137.37 141.35 136.56 140.8 338,442
01/24/2019 135.46 137.42 134.78 135.87 243,436
01/23/2019 137.15 137.62 133.915 135.35 175,153
01/22/2019 137.59 138.729 135.07 136.46 248,362
01/18/2019 137.72 139.76 137.315 138.59 298,893
01/17/2019 135.34 137.46 134.65 136.22 418,161
01/16/2019 134.5 135.82 133.75 135.17 339,155
01/15/2019 130.1 133.52 130.1 133.25 214,093
01/14/2019 128.5 130.7259 128.48 129.87 329,225
01/11/2019 128.95 131.27 128.42 130.48 248,059
01/10/2019 127.79 129.79 126.37 129.53 176,165
01/09/2019 126.53 129.85 125.8 128.51 252,564
01/08/2019 124.6 126.11 122.12 125.37 227,317
01/07/2019 120 124.59 119.265 123.34 479,853
01/04/2019 114 118.475 113.34 117.34 278,172
01/03/2019 112.56 113.98 111.44 112.29 323,319
01/02/2019 113.79 115.893 112.3 114.32 283,455
12/31/2018 114.98 116.55 113.78 116.01 244,376
12/28/2018 115.54 116.04 112.3 114.04 333,011
12/27/2018 109.96 115.21 109.6701 115.04 693,764
12/26/2018 108 112.81 105.87 112.72 280,241
12/24/2018 106.37 108.06 104.77 106.28 236,480
12/21/2018 110 110.94 106.52 107.49 539,593
12/20/2018 113.52 114.8569 108.852 109.34 374,046
12/19/2018 117.5 119.06 113.33 114.86 407,138
*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?

Smart Portfolio