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:

Epam Systems Inc (NY: EPAM )

186.90 -2.47 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 189.99 190.41 185.39 186.90 891,880 -2.47(-1.30%)
May 22, 2024 191.21 192.01 189.04 189.37 705,753 -1.89(-0.99%)
May 21, 2024 190.13 191.31 188.33 191.26 752,188 -0.24(-0.13%)
May 20, 2024 188.39 191.51 186.15 191.50 639,904 +3.70(+1.97%)
May 17, 2024 187.77 188.31 183.68 187.80 808,985 -1.34(-0.71%)
May 16, 2024 190.00 190.91 188.24 189.14 964,185 -1.34(-0.70%)
May 15, 2024 189.32 191.23 186.35 190.48 970,777 +3.43(+1.83%)
May 14, 2024 193.15 194.03 186.52 187.05 1,241,699 -3.67(-1.92%)
May 13, 2024 185.00 191.44 184.27 190.72 1,903,043 +7.32(+3.99%)
May 10, 2024 182.98 188.87 180.83 183.40 1,891,367 +1.47(+0.81%)
May 09, 2024 192.16 197.15 180.28 181.93 4,990,619 -67.27(-26.99%)
May 08, 2024 247.74 250.72 246.36 249.20 817,008 -0.34(-0.14%)
May 07, 2024 247.65 250.97 245.46 249.54 421,158 +3.15(+1.28%)
May 06, 2024 243.33 247.78 242.27 246.39 414,632 +4.27(+1.76%)
May 03, 2024 242.72 245.60 240.40 242.12 347,079 +3.94(+1.65%)
May 02, 2024 236.14 243.50 233.56 238.18 397,966 +3.20(+1.36%)
May 01, 2024 235.85 240.93 232.52 234.98 336,537 -0.28(-0.12%)
Apr 30, 2024 236.25 238.87 234.82 235.26 438,370 -3.95(-1.65%)
Apr 29, 2024 239.12 241.06 237.50 239.21 297,837 +1.46(+0.61%)
Apr 26, 2024 239.50 239.99 235.35 237.75 553,466 +0.62(+0.26%)
Apr 25, 2024 242.50 242.54 236.36 237.13 1,490,526 -7.87(-3.21%)
Apr 24, 2024 248.81 248.81 242.31 245.00 805,494 -2.80(-1.13%)
Apr 23, 2024 248.45 249.81 247.26 247.80 835,461 +0.85(+0.34%)
Apr 22, 2024 248.09 250.41 244.18 246.95 448,537 +0.99(+0.40%)
Apr 19, 2024 249.26 249.43 244.76 245.96 346,164 -1.26(-0.51%)
Apr 18, 2024 247.35 251.06 244.70 247.22 599,322 -1.78(-0.71%)
Apr 17, 2024 251.70 253.34 248.90 249.00 217,559 -1.90(-0.76%)
Apr 16, 2024 253.31 256.62 250.83 250.90 299,028 -3.91(-1.53%)
Apr 15, 2024 261.11 261.68 253.14 254.81 262,882 -4.35(-1.68%)
Apr 12, 2024 263.17 265.25 257.49 259.16 255,788 -7.35(-2.76%)
Apr 11, 2024 269.55 269.55 264.54 266.51 215,079 -0.28(-0.10%)
Apr 10, 2024 267.64 271.61 265.21 266.79 379,169 -7.38(-2.69%)
Apr 09, 2024 271.34 275.49 270.84 274.17 264,235 +4.17(+1.54%)
Apr 08, 2024 265.91 273.05 265.42 270.00 300,381 +5.64(+2.13%)
Apr 05, 2024 264.05 267.82 263.60 264.36 289,406 -1.50(-0.56%)
Apr 04, 2024 269.22 271.90 265.67 265.86 256,554 -0.94(-0.35%)
Apr 03, 2024 270.81 271.49 266.80 266.80 341,854 -4.63(-1.71%)
Apr 02, 2024 269.09 271.67 265.60 271.43 457,736 -0.62(-0.23%)
Apr 01, 2024 275.56 277.04 270.82 272.05 295,552 -4.11(-1.49%)
Mar 28, 2024 276.49 281.62 273.81 276.16 405,229 -0.21(-0.08%)
Mar 27, 2024 271.44 276.53 270.95 276.37 601,237 +7.97(+2.97%)
Mar 26, 2024 268.53 272.12 266.75 268.40 534,617 +1.06(+0.40%)
Mar 25, 2024 270.06 270.72 266.29 267.34 659,124 -3.48(-1.28%)
Mar 22, 2024 281.27 283.47 266.36 270.82 1,096,118 -12.89(-4.54%)
Mar 21, 2024 286.95 288.13 282.17 283.71 1,101,009 -8.84(-3.02%)
Mar 20, 2024 295.21 295.59 288.01 292.55 462,833 -3.05(-1.03%)
Mar 19, 2024 293.67 296.20 291.63 295.60 275,344 +2.90(+0.99%)
Mar 18, 2024 299.18 301.60 291.92 292.70 349,256 -6.19(-2.07%)
Mar 15, 2024 298.53 302.19 297.83 298.89 621,039 -3.35(-1.11%)
Mar 14, 2024 303.81 303.81 298.56 302.24 386,090 -0.75(-0.25%)
Mar 13, 2024 308.00 308.99 302.11 302.99 343,838 -6.02(-1.95%)
Mar 12, 2024 306.50 309.48 304.19 309.01 378,834 +3.93(+1.29%)
Mar 11, 2024 307.42 309.44 303.82 305.08 349,602 -4.32(-1.40%)
Mar 08, 2024 315.00 317.50 309.22 309.40 306,600 -5.23(-1.66%)
Mar 07, 2024 312.00 316.21 310.02 314.63 556,912 +4.62(+1.49%)
Mar 06, 2024 308.49 311.68 306.90 310.01 634,291 +3.51(+1.15%)
Mar 05, 2024 304.90 309.99 303.29 306.50 783,149 -1.42(-0.46%)
Mar 04, 2024 307.11 314.83 307.11 307.92 421,706 +1.09(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.