Historical Data for EPAM Systems Inc. (EPAM)

$ 172.60   -1.90 (-1.09%) Volume: 485.32k 4:01 PM EDT 17-Jun-2019
After Hours:  $ 172.60 0.00 (0.00%) Volume: 3.37k 4:33 PM EDT 17-Jun-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/17/19 175.55 175.55 172.06 172.60 485.32k -1.90 -1.09% 172.60 84.2m 7,169
06/14/19 176.29 176.64 173.83 174.50 264.28k -2.20 -1.25% 174.50 46.19m 3,852
06/13/19 178.47 178.50 176.58 176.70 416.03k -1.19 -0.67% 176.70 73.77m 5,544
06/12/19 178.00 179.27 177.67 177.89 466.45k 0.44 0.25% 177.89 83.07m 5,220
06/11/19 179.08 179.607 175.61 177.45 424.7k 0.34 0.19% 177.45 75.36m 7,026
06/10/19 178.38 179.36 175.04 177.11 426.95k 0.36 0.20% 177.11 75.78m 7,057
06/07/19 174.00 177.835 173.6472 176.75 361.02k 3.93 2.27% 176.75 63.81m 5,868
06/06/19 170.29 173.27 169.285 172.82 329.78k 2.66 1.56% 172.82 56.84m 4,598
06/05/19 170.00 170.51 166.97 170.16 389.47k 1.98 1.18% 170.16 65.89m 6,295
06/04/19 165.19 168.25 162.88 168.18 780.65k 5.31 3.26% 168.18 129.54m 9,327
06/03/19 172.60 173.00 162.49 162.87 932.51k -9.72 -5.63% 162.87 153.31m 13,962
05/31/19 170.62 173.50 169.1662 172.59 850.21k -0.45 -0.26% 172.59 146.48m 9,526
05/30/19 167.32 173.04 167.02 173.04 684.88k 6.27 3.76% 173.04 117.53m 8,179
05/29/19 165.22 167.72 164.10 166.77 826.24k -0.18 -0.11% 166.77 137.65m 11,508
05/28/19 168.25 170.07 164.59 166.95 3.04m -0.36 -0.22% 166.95 507.92m 11,126
05/24/19 167.00 168.94 166.58 167.31 418.58k 0.90 0.54% 167.31 70.1m 6,989
05/23/19 168.53 170.33 165.41 166.41 361.11k -4.82 -2.81% 166.41 60.3m 5,663
05/22/19 169.77 171.995 168.79 171.23 363.28k 1.08 0.63% 171.23 62.11m 5,400
05/21/19 168.52 170.68 167.7962 170.15 451.03k 3.66 2.20% 170.15 76.7m 6,272
05/20/19 167.91 169.40 164.37 166.49 493.84k -3.03 -1.79% 166.49 82.32m 9,143