Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EPAM Systems, Inc. Common Stock (NY:EPAM)

147.16 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 148.04 148.28 145.58 147.16 419,900 -0.12(-0.08%)
Apr 16, 2025 149.57 152.07 144.91 147.28 698,343 -4.27(-2.82%)
Apr 15, 2025 152.10 155.12 150.44 151.55 628,555 -0.42(-0.28%)
Apr 14, 2025 151.02 153.36 148.51 151.97 737,272 +4.21(+2.85%)
Apr 11, 2025 145.98 147.83 142.59 147.76 465,066 +1.47(+1.00%)
Apr 10, 2025 154.02 155.95 142.04 146.29 789,328 -12.71(-7.99%)
Apr 09, 2025 141.20 160.03 139.12 159.00 1,483,920 +15.67(+10.93%)
Apr 08, 2025 150.27 152.32 140.51 143.33 991,343 -1.62(-1.12%)
Apr 07, 2025 141.03 147.16 138.15 144.95 1,198,628 +0.28(+0.19%)
Apr 04, 2025 149.09 151.10 144.00 144.67 1,329,344 -10.88(-6.99%)
Apr 03, 2025 162.71 163.40 152.71 155.55 963,041 -13.51(-7.99%)
Apr 02, 2025 165.64 170.17 165.64 169.06 540,727 +1.53(+0.91%)
Apr 01, 2025 169.20 172.21 165.47 167.53 731,845 -1.31(-0.78%)
Mar 31, 2025 167.09 169.91 164.00 168.84 669,781 -0.09(-0.05%)
Mar 28, 2025 173.28 173.51 167.00 168.93 634,292 -5.30(-3.04%)
Mar 27, 2025 176.30 176.62 173.57 174.23 495,196 -2.69(-1.52%)
Mar 26, 2025 179.34 179.77 175.82 176.92 391,130 -2.07(-1.16%)
Mar 25, 2025 179.29 180.58 177.70 178.99 499,955 +0.68(+0.38%)
Mar 24, 2025 178.90 181.01 177.13 178.31 587,509 +3.01(+1.72%)
Mar 21, 2025 170.61 176.68 169.50 175.30 1,284,619 +3.02(+1.75%)
Mar 20, 2025 178.21 178.38 171.01 172.28 1,486,389 -8.59(-4.75%)
Mar 19, 2025 183.40 184.39 178.49 180.87 852,100 -2.15(-1.17%)
Mar 18, 2025 185.61 186.04 181.67 183.02 464,850 -3.20(-1.72%)
Mar 17, 2025 182.38 188.39 182.38 186.22 620,423 +3.49(+1.91%)
Mar 14, 2025 181.80 182.93 179.45 182.73 1,000,654 +2.57(+1.43%)
Mar 13, 2025 187.59 187.83 179.35 180.16 776,943 -9.05(-4.78%)
Mar 12, 2025 193.00 193.81 188.38 189.21 516,691 -2.15(-1.12%)
Mar 11, 2025 190.16 193.36 187.43 191.36 704,451 +0.95(+0.50%)
Mar 10, 2025 195.58 196.90 189.49 190.41 790,703 -8.39(-4.22%)
Mar 07, 2025 196.02 199.42 194.25 198.80 510,715 +1.53(+0.78%)
Mar 06, 2025 197.76 201.98 196.16 197.27 582,087 -2.88(-1.44%)
Mar 05, 2025 198.20 201.46 197.31 200.15 783,422 +2.14(+1.08%)
Mar 04, 2025 196.05 202.15 195.59 198.01 978,498 -0.60(-0.30%)
Mar 03, 2025 207.00 207.82 198.16 198.61 1,018,153 -7.53(-3.65%)
Feb 28, 2025 208.30 212.66 203.28 206.14 1,407,029 -2.17(-1.04%)
Feb 27, 2025 213.39 215.91 207.70 208.31 824,892 -4.92(-2.31%)
Feb 26, 2025 208.98 217.78 208.98 213.23 1,241,612 +2.73(+1.30%)
Feb 25, 2025 207.50 213.53 206.34 210.50 1,014,210 +3.12(+1.50%)
Feb 24, 2025 208.56 213.00 207.09 207.38 952,934 -1.46(-0.70%)
Feb 21, 2025 223.45 223.45 208.35 208.84 1,694,804 -16.23(-7.21%)
Feb 20, 2025 235.34 241.04 213.42 225.07 2,293,492 -33.04(-12.80%)
Feb 19, 2025 257.63 261.50 254.85 258.11 679,220 -2.80(-1.07%)
Feb 18, 2025 265.91 269.00 258.50 260.91 684,488 -5.21(-1.96%)
Feb 14, 2025 267.63 268.01 263.52 266.12 387,214 -1.51(-0.56%)
Feb 13, 2025 266.00 268.75 263.45 267.63 463,645 +2.64(+1.00%)
Feb 12, 2025 260.00 266.54 256.49 264.99 803,534 +1.07(+0.41%)
Feb 11, 2025 259.78 264.55 258.75 263.92 593,631 +3.92(+1.51%)
Feb 10, 2025 261.73 262.12 258.12 260.00 296,979 -0.38(-0.15%)
Feb 07, 2025 267.69 267.69 259.06 260.38 342,808 -3.88(-1.47%)
Feb 06, 2025 258.50 265.39 256.96 264.26 617,132 +6.95(+2.70%)
Feb 05, 2025 256.29 258.61 252.51 257.31 399,615 +2.30(+0.90%)
Feb 04, 2025 254.67 258.81 253.16 255.01 357,777 -1.57(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.