Historical Data for EPAM Systems Inc. (EPAM)

$ 185.79   0.55 (+0.30%) Volume: 339.39k 6:30 PM EDT 20-Sep-2019
After Hours:  $ 185.79 0.00 (0.00%) Volume: 29.25k 4:54 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 187.00 187.96 184.42 185.79 339.39k 0.55 0.30% 185.79 63.12m 4,920
09/19/19 185.19 187.46 183.7994 185.24 219.35k 0.68 0.37% 185.24 40.65m 4,958
09/18/19 183.34 185.70 182.24 184.56 265.52k 1.30 0.71% 184.56 48.88m 4,869
09/17/19 180.98 183.64 180.13 183.26 212.05k 2.31 1.28% 183.26 38.65m 4,403
09/16/19 177.72 181.9304 177.72 180.95 339.87k 2.03 1.13% 180.95 61.41m 3,776
09/13/19 184.52 184.81 177.84 178.92 335.64k -5.25 -2.85% 178.92 60.37m 6,360
09/12/19 185.10 186.81 183.095 184.17 236.11k 0.44 0.24% 184.17 43.63m 4,756
09/11/19 176.75 184.71 175.00 183.73 566.42k 7.60 4.31% 183.73 103.38m 9,302
09/10/19 191.00 191.70 174.71 176.13 614.61k -17.35 -8.97% 176.13 110.52m 10,892
09/09/19 194.31 195.22 191.11 193.48 479.72k 0.59 0.31% 193.48 92.53m 7,047
09/06/19 194.94 196.81 192.68 192.89 226.26k -1.93 -0.99% 192.89 43.89m 3,678
09/05/19 193.59 195.7937 192.90 194.82 350.26k 3.38 1.77% 194.82 68.18m 4,173
09/04/19 189.87 192.00 189.159 191.44 329.17k 3.17 1.68% 191.44 62.85m 5,720
09/03/19 190.33 191.59 187.215 188.27 260.71k -3.06 -1.60% 188.27 49.22m 4,227
08/30/19 193.57 194.53 188.74 191.33 138.47k -0.65 -0.34% 191.33 26.48m 2,953
08/29/19 192.77 194.28 191.08 191.98 213.91k 2.23 1.18% 191.98 41.16m 4,768
08/28/19 188.18 190.12 184.48 189.75 227.01k 0.85 0.45% 189.75 42.83m 5,146
08/27/19 190.34 190.53 185.7601 188.90 462.74k -0.07 -0.04% 188.90 87.3m 5,852
08/26/19 190.36 191.42 187.475 188.97 349.7k 0.73 0.39% 188.97 65.97m 4,171
08/23/19 194.11 195.89 187.33 188.24 468.51k -7.26 -3.71% 188.24 89.23m 4,876
08/22/19 197.32 198.54 194.29 195.50 262.89k -1.47 -0.75% 195.50 51.44m 3,903
08/21/19 195.11 198.11 194.80 196.97 344.89k 3.70 1.91% 196.97 67.97m 6,035