Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Epam Systems Inc (NY: EPAM )

237.75 +0.62 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Nov 30, 2023 263.07 263.07 257.66 258.19 459,137 -3.79(-1.45%)
Nov 29, 2023 260.21 263.54 260.21 261.98 292,384 +4.69(+1.82%)
Nov 28, 2023 254.32 257.31 253.38 257.29 375,092 +1.88(+0.74%)
Nov 27, 2023 255.48 257.60 254.50 255.41 398,452 -0.06(-0.02%)
Nov 24, 2023 252.79 255.81 251.43 255.47 343,816 +0.47(+0.18%)
Nov 22, 2023 261.10 261.66 253.97 255.00 979,601 -3.00(-1.16%)
Nov 21, 2023 258.62 261.70 257.80 258.00 351,204 -2.31(-0.89%)
Nov 20, 2023 258.70 261.49 256.12 260.31 579,305 +2.07(+0.80%)
Nov 17, 2023 258.56 261.59 256.94 258.24 619,413 +2.29(+0.89%)
Nov 16, 2023 252.00 257.01 251.68 255.95 533,757 +2.64(+1.04%)
Nov 15, 2023 249.17 253.89 248.73 253.31 416,293 +5.69(+2.30%)
Nov 14, 2023 241.46 251.51 240.86 247.62 448,690 +12.93(+5.51%)
Nov 13, 2023 233.33 236.66 232.83 234.69 337,527 -0.67(-0.28%)
Nov 10, 2023 238.61 238.61 231.91 235.36 354,703 -1.66(-0.70%)
Nov 09, 2023 248.00 248.26 234.54 237.02 532,873 -9.92(-4.02%)
Nov 08, 2023 245.08 247.74 244.07 246.94 276,956 +2.29(+0.94%)
Nov 07, 2023 244.09 247.92 243.92 244.65 300,009 -0.25(-0.10%)
Nov 06, 2023 240.35 245.04 237.43 244.90 413,848 +4.20(+1.74%)
Nov 03, 2023 237.26 245.50 236.11 240.70 700,863 +8.39(+3.61%)
Nov 02, 2023 236.00 239.93 228.12 232.31 1,096,439 +15.66(+7.23%)
Nov 01, 2023 216.45 217.28 212.43 216.65 759,275 -0.92(-0.42%)
Oct 31, 2023 211.00 220.64 210.01 217.57 536,409 +4.83(+2.27%)
Oct 30, 2023 213.47 215.18 209.15 212.74 497,593 +2.30(+1.09%)
Oct 27, 2023 214.22 215.62 209.21 210.44 432,743 -3.03(-1.42%)
Oct 26, 2023 217.63 217.91 211.10 213.47 344,513 -1.07(-0.50%)
Oct 25, 2023 220.35 220.38 214.05 214.54 337,065 -8.46(-3.79%)
Oct 24, 2023 224.31 227.58 220.91 223.00 176,823 +0.67(+0.30%)
Oct 23, 2023 222.68 226.86 221.36 222.33 290,960 -1.00(-0.45%)
Oct 20, 2023 229.82 231.43 223.25 223.33 346,215 -7.40(-3.21%)
Oct 19, 2023 236.76 237.50 230.21 230.73 287,891 -4.29(-1.83%)
Oct 18, 2023 241.05 242.12 234.70 235.02 280,659 -8.45(-3.47%)
Oct 17, 2023 243.03 247.31 241.64 243.47 285,685 -1.73(-0.71%)
Oct 16, 2023 241.89 245.90 240.41 245.20 276,110 +6.61(+2.77%)
Oct 13, 2023 236.17 240.47 232.80 238.59 331,706 +1.04(+0.44%)
Oct 12, 2023 248.69 248.69 237.02 237.55 502,245 -11.37(-4.57%)
Oct 11, 2023 247.69 250.95 247.63 248.92 307,739 +3.30(+1.34%)
Oct 10, 2023 247.55 250.82 245.47 245.62 246,772 -1.61(-0.65%)
Oct 09, 2023 241.54 247.54 240.89 247.23 268,347 +3.08(+1.26%)
Oct 06, 2023 236.73 246.85 235.34 244.15 306,364 +6.14(+2.58%)
Oct 05, 2023 240.98 241.84 233.43 238.01 398,437 -3.60(-1.49%)
Oct 04, 2023 240.78 243.10 237.88 241.61 391,806 +1.09(+0.45%)
Oct 03, 2023 248.95 250.43 240.00 240.52 488,636 -11.32(-4.49%)
Oct 02, 2023 255.22 256.25 250.33 251.84 369,876 -3.85(-1.51%)
Sep 29, 2023 263.59 263.66 255.43 255.69 368,199 -4.16(-1.60%)
Sep 28, 2023 256.00 260.04 251.35 259.85 355,679 +3.05(+1.19%)
Sep 27, 2023 258.68 260.46 254.69 256.80 325,372 -0.06(-0.02%)
Sep 26, 2023 263.65 264.20 256.86 256.86 287,270 -8.31(-3.13%)
Sep 25, 2023 258.66 267.47 265.04 265.17 278,597 +4.17(+1.60%)
Sep 22, 2023 260.70 262.07 256.51 261.00 343,768 +0.71(+0.27%)
Sep 21, 2023 263.00 266.45 259.31 260.29 465,606 -6.71(-2.51%)
Sep 20, 2023 264.75 269.78 264.75 267.00 438,563 +3.89(+1.48%)
Sep 19, 2023 257.26 267.06 256.00 263.11 429,540 +3.74(+1.44%)
Sep 18, 2023 261.68 264.23 258.77 259.37 352,617 -4.29(-1.63%)
Sep 15, 2023 267.57 269.80 262.75 263.66 808,138 -5.72(-2.12%)
Sep 14, 2023 264.50 269.54 260.39 269.38 516,211 +7.07(+2.70%)
Sep 13, 2023 261.71 263.03 257.45 262.31 460,341 -0.51(-0.19%)
Sep 12, 2023 264.90 266.81 262.27 262.82 313,953 -3.60(-1.35%)
Sep 11, 2023 266.86 270.76 266.32 266.42 557,498 +1.07(+0.40%)
Sep 08, 2023 264.21 268.77 263.31 265.35 681,536 +2.15(+0.82%)
Sep 07, 2023 258.05 264.73 257.01 263.20 439,619 +1.46(+0.56%)
Sep 06, 2023 258.32 262.86 258.32 261.74 573,100 +1.82(+0.70%)
Sep 05, 2023 257.74 264.22 255.36 259.92 336,475 +1.37(+0.53%)
Sep 01, 2023 260.66 262.75 257.38 258.55 306,375 -0.44(-0.17%)
Aug 31, 2023 256.00 259.66 255.50 258.99 532,752 +3.62(+1.42%)
Aug 30, 2023 252.43 258.09 251.59 255.37 269,242 +2.22(+0.88%)
Aug 29, 2023 245.66 253.95 244.50 253.15 302,248 +7.78(+3.17%)
Aug 28, 2023 246.44 247.90 244.40 245.37 196,239 +1.29(+0.53%)
Aug 25, 2023 244.13 245.84 241.18 244.08 214,000 +1.99(+0.82%)
Aug 24, 2023 248.58 248.58 241.01 242.09 460,554 -6.74(-2.71%)
Aug 23, 2023 243.27 250.43 243.27 248.83 426,101 +6.21(+2.56%)
Aug 22, 2023 243.65 247.71 242.51 242.62 341,493 +2.18(+0.91%)
Aug 21, 2023 238.50 242.20 237.53 240.44 494,472 +1.05(+0.44%)
Aug 18, 2023 231.00 240.37 230.29 239.39 395,832 +5.69(+2.43%)
Aug 17, 2023 240.36 240.36 233.21 233.70 418,033 -5.77(-2.41%)
Aug 16, 2023 241.77 243.49 239.24 239.47 283,851 -2.45(-1.01%)
Aug 15, 2023 241.74 244.19 240.78 241.92 287,462 -1.08(-0.44%)
Aug 14, 2023 237.30 243.26 236.41 243.00 339,864 +4.26(+1.78%)
Aug 11, 2023 241.45 242.64 238.36 238.74 269,475 -4.43(-1.82%)
Aug 10, 2023 240.65 245.94 239.76 243.17 329,046 +3.65(+1.52%)
Aug 09, 2023 242.25 242.82 239.03 239.52 419,235 -4.03(-1.65%)
Aug 08, 2023 241.79 247.25 236.24 243.55 614,094 -3.29(-1.33%)
Aug 07, 2023 246.68 249.07 245.05 246.84 575,581 -0.13(-0.05%)
Aug 04, 2023 246.47 251.49 243.14 246.97 904,757 +1.95(+0.80%)
Aug 03, 2023 242.00 254.90 236.05 245.02 1,109,401 +8.12(+3.43%)
Aug 02, 2023 235.80 237.70 232.19 236.90 712,515 -2.58(-1.08%)
Aug 01, 2023 234.61 240.34 233.55 239.48 387,434 +2.67(+1.13%)
Jul 31, 2023 232.74 236.93 232.74 236.81 422,945 +5.91(+2.56%)
Jul 28, 2023 230.31 231.30 226.36 230.90 362,581 +4.05(+1.79%)
Jul 27, 2023 236.00 237.34 225.68 226.85 527,408 -5.69(-2.45%)
Jul 26, 2023 231.66 234.89 231.37 232.54 934,605 -1.89(-0.81%)
Jul 25, 2023 236.30 238.36 234.12 234.43 368,190 -0.78(-0.33%)
Jul 24, 2023 238.06 238.81 234.01 235.21 315,263 -2.25(-0.95%)
Jul 21, 2023 242.46 242.91 235.34 237.46 301,195 -1.55(-0.65%)
Jul 20, 2023 245.40 246.17 237.55 239.01 615,208 -10.80(-4.32%)
Jul 19, 2023 247.83 255.19 247.83 249.81 492,965 +4.10(+1.67%)
Jul 18, 2023 244.20 247.97 241.51 245.71 459,708 +2.82(+1.16%)
Jul 17, 2023 240.66 244.44 240.15 242.89 295,328 +0.95(+0.39%)
Jul 14, 2023 244.59 245.86 240.76 241.94 333,570 -2.67(-1.09%)
Jul 13, 2023 235.22 249.23 235.17 244.61 748,689 +11.21(+4.80%)
Jul 12, 2023 236.24 238.79 233.06 233.40 629,871 +1.10(+0.47%)
Jul 11, 2023 236.44 236.44 230.16 232.30 437,264 -2.65(-1.13%)
Jul 10, 2023 228.18 235.09 227.71 234.95 357,601 +5.75(+2.51%)
Jul 07, 2023 229.30 233.56 228.40 229.20 334,919 -0.65(-0.28%)
Jul 06, 2023 228.00 230.59 226.36 229.85 445,199 -2.94(-1.26%)
Jul 05, 2023 225.34 234.31 225.34 232.79 565,977 +6.21(+2.74%)
Jul 03, 2023 224.97 227.90 224.54 226.58 188,447 +1.83(+0.81%)
Jun 30, 2023 226.92 228.23 223.68 224.75 546,749 +0.06(+0.03%)
Jun 29, 2023 227.85 229.63 223.54 224.69 444,831 -3.16(-1.39%)
Jun 28, 2023 229.36 229.98 226.82 227.85 625,834 -1.23(-0.54%)
Jun 27, 2023 222.60 229.41 219.58 229.08 527,258 +8.73(+3.96%)
Jun 26, 2023 213.94 220.72 212.72 220.35 438,749 +6.35(+2.97%)
Jun 23, 2023 215.12 216.57 211.71 214.00 708,614 -4.35(-1.99%)
Jun 22, 2023 214.37 219.31 210.72 218.35 673,921 +2.65(+1.23%)
Jun 21, 2023 217.22 218.89 214.67 215.70 689,302 -3.45(-1.57%)
Jun 20, 2023 217.81 220.66 215.75 219.15 1,002,897 -0.36(-0.16%)
Jun 16, 2023 230.33 231.10 218.43 219.51 1,465,490 -8.33(-3.66%)
Jun 15, 2023 221.50 230.06 220.49 227.84 707,349 -3.98(-1.72%)
May 08, 2023 241.45 245.44 231.01 231.82 1,133,226 -10.65(-4.39%)
May 05, 2023 252.59 255.38 239.41 242.47 1,496,183 -27.94(-10.33%)
May 04, 2023 273.82 278.34 269.06 270.41 661,947 -2.72(-1.00%)
May 03, 2023 271.51 279.66 271.51 273.13 493,538 +2.46(+0.91%)
May 02, 2023 277.92 279.37 266.63 270.67 593,910 -8.34(-2.99%)
May 01, 2023 278.32 280.00 273.47 279.01 474,161 -3.43(-1.21%)
Apr 28, 2023 279.25 284.29 277.50 282.44 487,981 +3.19(+1.14%)
Apr 27, 2023 275.47 282.42 271.04 279.25 351,002 +3.84(+1.39%)
Apr 26, 2023 276.70 279.87 273.93 275.41 263,901 +1.44(+0.53%)
Apr 25, 2023 278.25 280.81 273.21 273.97 553,396 -6.82(-2.43%)
Apr 24, 2023 280.11 281.92 277.61 280.79 407,982 +0.06(+0.02%)
Apr 21, 2023 280.80 283.30 276.45 280.73 425,404 -1.60(-0.57%)
Apr 20, 2023 284.58 287.20 281.01 282.33 448,304 -6.51(-2.25%)
Apr 19, 2023 291.62 293.19 288.45 288.84 396,508 -6.31(-2.14%)
Apr 18, 2023 297.89 298.77 294.11 295.15 215,274 +0.50(+0.17%)
Apr 17, 2023 294.41 297.54 292.34 294.65 226,347 -1.35(-0.46%)
Apr 14, 2023 296.23 299.98 291.89 296.00 330,715 -4.01(-1.34%)
Apr 13, 2023 291.76 304.33 289.82 300.01 656,743 +10.02(+3.46%)
Apr 12, 2023 298.00 300.49 288.88 289.99 425,699 -4.33(-1.47%)
Apr 11, 2023 290.50 295.55 289.27 294.32 319,684 +3.39(+1.17%)
Apr 10, 2023 282.70 291.06 281.64 290.93 327,311 +4.65(+1.62%)
Apr 06, 2023 281.26 286.51 278.76 286.28 363,380 +3.75(+1.33%)
Apr 05, 2023 288.23 289.67 281.35 282.53 590,872 -8.53(-2.93%)
Apr 04, 2023 298.91 298.91 288.45 291.06 356,985 -6.16(-2.07%)
Apr 03, 2023 294.93 300.59 294.19 297.22 386,482 -1.78(-0.60%)
Mar 31, 2023 295.36 300.00 295.01 299.00 355,077 +5.31(+1.81%)
Mar 30, 2023 290.97 294.45 289.00 293.69 451,318 +7.93(+2.78%)
Mar 29, 2023 284.62 287.22 283.88 285.76 217,072 +2.76(+0.98%)
Mar 28, 2023 284.81 285.64 280.88 283.00 274,666 -2.00(-0.70%)
Mar 27, 2023 280.73 285.76 279.29 285.00 471,563 +6.50(+2.33%)
Mar 24, 2023 283.46 283.46 273.32 278.50 375,540 -5.95(-2.09%)
Mar 23, 2023 278.62 288.65 277.38 284.45 503,675 +9.32(+3.39%)
Mar 22, 2023 278.56 282.98 275.13 275.13 508,989 -4.53(-1.62%)
Mar 21, 2023 278.88 280.30 273.96 279.66 658,191 +4.62(+1.68%)
Mar 20, 2023 279.12 281.99 273.21 275.04 799,667 -4.75(-1.70%)
Mar 17, 2023 280.11 282.44 274.58 279.79 903,525 -0.14(-0.05%)
Mar 16, 2023 271.92 281.34 269.73 279.93 572,000 +3.66(+1.32%)
Mar 15, 2023 281.03 281.21 271.78 276.27 679,578 -9.23(-3.23%)
Mar 14, 2023 287.49 292.11 281.14 285.50 643,070 +4.83(+1.72%)
Mar 13, 2023 280.00 283.04 274.55 280.67 977,100 -2.07(-0.73%)
Mar 10, 2023 293.68 294.19 281.63 282.74 555,402 -13.39(-4.52%)
Mar 09, 2023 302.54 307.53 296.03 296.13 297,353 -10.51(-3.43%)
Mar 08, 2023 305.85 307.67 304.02 306.64 252,934 +1.31(+0.43%)
Mar 07, 2023 309.55 311.53 303.33 305.33 294,890 -5.01(-1.61%)
Mar 06, 2023 307.87 315.32 306.26 310.34 313,804 +4.35(+1.42%)
Mar 03, 2023 305.53 309.68 302.45 305.99 470,965 +1.74(+0.57%)
Mar 02, 2023 305.00 307.11 303.16 304.25 417,183 -1.34(-0.44%)
Mar 01, 2023 306.99 309.35 303.44 305.59 266,461 -2.06(-0.67%)
Feb 28, 2023 308.94 315.18 307.61 307.65 326,106 -5.21(-1.67%)
Feb 27, 2023 308.56 316.38 307.54 312.86 279,774 +6.83(+2.23%)
Feb 24, 2023 304.15 309.96 301.84 306.03 320,665 -5.71(-1.83%)
Feb 23, 2023 315.00 317.06 306.99 311.74 537,162 +0.66(+0.21%)
Feb 22, 2023 324.77 327.65 306.69 311.08 842,546 -12.09(-3.74%)
Feb 21, 2023 331.80 335.76 320.13 323.17 580,953 -15.04(-4.45%)
Feb 17, 2023 335.00 341.81 325.79 338.21 770,046 -7.80(-2.25%)
Feb 16, 2023 349.10 363.14 338.00 346.01 1,319,781 -20.52(-5.60%)
Feb 15, 2023 357.22 368.69 355.92 366.53 507,872 +5.03(+1.39%)
Feb 14, 2023 352.31 363.39 345.94 361.50 351,779 +3.00(+0.84%)
Feb 13, 2023 357.08 362.67 355.70 358.50 454,846 +2.01(+0.56%)
Feb 10, 2023 360.00 361.31 350.15 356.49 321,055 -8.97(-2.45%)
Feb 09, 2023 380.72 380.72 364.46 365.46 286,237 -9.95(-2.65%)
Feb 08, 2023 369.24 380.25 368.79 375.41 338,694 +3.01(+0.81%)
Feb 07, 2023 365.28 375.32 360.92 372.40 236,505 +4.54(+1.23%)
Feb 06, 2023 368.43 373.98 364.00 367.86 279,126 -7.99(-2.13%)
Feb 03, 2023 367.81 385.96 367.05 375.85 878,446 -3.49(-0.92%)
Feb 02, 2023 362.18 380.24 360.29 379.34 629,639 +26.57(+7.53%)
Feb 01, 2023 333.80 353.90 332.54 352.77 379,618 +20.12(+6.05%)
Jan 31, 2023 335.72 338.29 330.73 332.65 353,688 -2.24(-0.67%)
Jan 30, 2023 336.02 339.36 331.47 334.89 190,562 -6.54(-1.92%)
Jan 27, 2023 339.38 345.25 335.87 341.43 337,631 -2.74(-0.80%)
Jan 26, 2023 338.32 346.88 335.00 344.17 267,452 +15.13(+4.60%)
Jan 25, 2023 323.21 329.91 316.42 329.04 467,254 -2.91(-0.88%)
Jan 24, 2023 347.92 348.60 331.26 331.95 338,831 -16.75(-4.80%)
Jan 23, 2023 346.94 349.99 340.45 348.70 615,859 +3.68(+1.07%)
Jan 20, 2023 338.55 345.04 338.55 345.02 565,134 +9.02(+2.68%)
Jan 19, 2023 347.40 350.91 335.80 336.00 423,273 -16.90(-4.79%)
Jan 18, 2023 363.44 371.10 352.40 352.90 310,357 -4.73(-1.32%)
Jan 17, 2023 344.87 358.66 342.50 357.63 370,806 +11.81(+3.42%)
Jan 13, 2023 336.21 346.52 336.21 345.82 205,104 +4.83(+1.42%)
Jan 12, 2023 340.00 341.36 331.59 340.99 212,265 +4.35(+1.29%)
Jan 11, 2023 331.49 336.98 331.18 336.64 197,094 +9.76(+2.99%)
Jan 10, 2023 323.23 327.51 319.35 326.88 183,624 +1.90(+0.58%)
Jan 09, 2023 322.81 331.87 320.38 324.98 337,320 +8.31(+2.62%)
Jan 06, 2023 315.20 320.00 310.18 316.67 273,516 +3.19(+1.02%)
Jan 05, 2023 325.83 327.95 301.37 313.48 729,375 -21.74(-6.49%)
Jan 04, 2023 336.81 341.45 331.20 335.22 258,739 +3.80(+1.15%)
Jan 03, 2023 334.78 337.52 325.01 331.42 271,078 +3.68(+1.12%)
Dec 30, 2022 323.70 329.05 320.00 327.74 218,328 -3.00(-0.91%)
Dec 29, 2022 321.46 333.75 321.11 330.74 267,673 +14.09(+4.45%)
Dec 28, 2022 315.98 320.48 313.86 316.65 268,516 -1.47(-0.46%)
Dec 27, 2022 319.47 320.76 315.37 318.12 239,391 -5.54(-1.71%)
Dec 23, 2022 319.79 325.11 318.75 323.66 230,794 +0.42(+0.13%)
Dec 22, 2022 331.90 332.65 317.65 323.24 239,183 -15.75(-4.65%)
Dec 21, 2022 333.39 339.99 333.19 338.99 232,254 +7.27(+2.19%)
Dec 20, 2022 327.80 334.19 325.01 331.72 210,636 +3.15(+0.96%)
Dec 19, 2022 331.30 332.39 325.76 328.57 231,880 -4.73(-1.42%)
Dec 16, 2022 334.26 335.98 329.42 333.30 688,508 -2.81(-0.84%)
Dec 15, 2022 350.53 351.72 324.30 336.11 619,423 -18.72(-5.28%)
Dec 14, 2022 362.54 366.69 350.80 354.83 334,551 -9.59(-2.63%)
Dec 13, 2022 365.98 373.28 360.11 364.42 452,924 +18.52(+5.35%)
Dec 12, 2022 343.57 349.48 341.43 345.90 231,904 +2.02(+0.59%)
Dec 09, 2022 345.32 348.08 342.19 343.88 210,811 -2.17(-0.63%)
Dec 08, 2022 337.66 347.15 336.02 346.05 206,011 +7.07(+2.09%)
Dec 07, 2022 339.34 345.00 333.99 338.98 269,960 -1.17(-0.34%)
Dec 06, 2022 347.50 347.50 335.76 340.15 319,674 -7.37(-2.12%)
Dec 05, 2022 363.80 364.72 343.32 347.52 361,845 -22.32(-6.04%)
Dec 02, 2022 362.28 372.65 360.00 369.84 272,073 +0.24(+0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.