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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

266.12 -1.51 (-0.56%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	249.61	257.13	247.46	256.58	572,486	+2.62(+1.03%)
Jan 31, 2025	251.69	254.44	250.50	253.96	582,774	+3.33(+1.33%)
Jan 30, 2025	254.00	256.70	249.68	250.63	420,199	-1.22(-0.48%)
Jan 29, 2025	254.88	255.05	249.01	251.85	356,935	-3.29(-1.29%)
Jan 28, 2025	249.55	256.15	248.25	255.14	540,962	+3.08(+1.22%)
Jan 27, 2025	250.64	257.23	250.54	252.06	854,619	-0.37(-0.15%)
Jan 24, 2025	244.66	252.73	244.66	252.43	727,291	+7.13(+2.91%)
Jan 23, 2025	236.00	245.65	235.75	245.30	714,433	+9.88(+4.20%)
Jan 22, 2025	238.05	238.05	229.15	235.42	967,220	-1.94(-0.82%)
Jan 21, 2025	232.75	238.77	228.88	237.36	611,856	+8.28(+3.61%)
Jan 17, 2025	231.98	232.02	227.99	229.08	380,348	-0.01(-0.00%)
Jan 16, 2025	227.85	230.26	226.71	229.09	302,887	+0.35(+0.15%)
Jan 15, 2025	231.28	232.87	226.20	228.74	344,128	+1.94(+0.86%)
Jan 14, 2025	226.66	228.04	224.65	226.80	366,531	+0.98(+0.43%)
Jan 13, 2025	223.83	226.47	222.50	225.82	489,955	+0.20(+0.09%)
Jan 10, 2025	226.24	228.88	224.60	225.62	615,261	-2.89(-1.26%)
Jan 08, 2025	229.30	229.75	224.28	228.51	398,289	+0.06(+0.03%)
Jan 07, 2025	231.69	235.19	227.93	228.45	366,534	-2.54(-1.10%)
Jan 06, 2025	231.00	234.72	230.46	230.99	510,660	+0.27(+0.12%)
Jan 03, 2025	230.41	231.97	227.73	230.72	374,651	+1.56(+0.68%)
Jan 02, 2025	236.14	236.14	228.66	229.16	421,234	-4.66(-1.99%)
Dec 31, 2024				233.82	0	-0.86(-0.37%)
Dec 30, 2024	236.09	236.09	231.58	234.68	324,309	-3.79(-1.59%)
Dec 27, 2024	239.95	243.07	236.90	238.47	319,533	-2.71(-1.12%)
Dec 26, 2024	241.05	243.67	240.03	241.18	298,315	-1.29(-0.53%)
Dec 24, 2024	243.09	243.84	241.69	242.47	240,651	-1.33(-0.55%)
Dec 23, 2024	246.87	247.45	243.19	243.80	277,759	-4.46(-1.80%)
Dec 20, 2024	242.77	250.58	242.53	248.26	1,260,466	+1.23(+0.50%)
Dec 19, 2024	244.02	253.08	243.30	247.03	408,056	+7.91(+3.31%)
Dec 18, 2024	248.73	249.80	239.00	239.11	702,172	-8.81(-3.55%)
Dec 17, 2024	246.30	249.94	246.22	247.92	489,326	+4.55(+1.87%)
Dec 16, 2024	244.47	245.84	242.81	243.37	545,179	-1.27(-0.52%)
Dec 13, 2024	249.51	251.10	244.36	244.64	767,519	-5.43(-2.17%)
Dec 12, 2024	250.52	251.25	247.01	250.07	691,157	-2.93(-1.16%)
Dec 11, 2024	252.60	257.00	250.46	253.00	878,800	+2.91(+1.16%)
Dec 10, 2024	248.08	251.52	245.37	250.09	873,971	+2.89(+1.17%)
Dec 09, 2024	245.84	251.60	242.19	247.20	1,490,832	+1.75(+0.71%)
Dec 06, 2024	248.74	252.40	243.57	245.45	1,982,662	+5.08(+2.11%)
Dec 05, 2024	243.00	244.23	239.00	240.37	1,124,895	-1.54(-0.64%)
Dec 04, 2024	242.06	243.37	239.59	241.91	933,590	+1.40(+0.58%)
Dec 03, 2024	245.00	245.00	239.69	240.51	602,377	-3.28(-1.35%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices