EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 193.10 | 196.02 | 193.10 | 195.03 | 195.03 | 703,300 |
| 10 oct 2024 | 191.99 | 194.14 | 191.52 | 192.77 | 192.77 | 344,100 |
| 09 oct 2024 | 195.52 | 195.57 | 193.00 | 194.15 | 194.15 | 421,200 |
| 08 oct 2024 | 193.10 | 195.86 | 191.58 | 195.18 | 195.18 | 437,500 |
| 07 oct 2024 | 197.41 | 197.60 | 191.93 | 192.99 | 192.99 | 370,800 |
| 04 oct 2024 | 198.40 | 200.20 | 195.83 | 198.35 | 198.35 | 570,000 |
| 03 oct 2024 | 195.54 | 195.89 | 192.61 | 195.72 | 195.72 | 350,500 |
| 02 oct 2024 | 195.00 | 196.86 | 194.27 | 196.00 | 196.00 | 305,800 |
| 01 oct 2024 | 199.19 | 199.40 | 194.75 | 196.38 | 196.38 | 432,400 |
| 30 sept 2024 | 198.32 | 200.54 | 196.71 | 199.03 | 199.03 | 337,900 |
| 27 sept 2024 | 201.84 | 202.53 | 198.44 | 199.46 | 199.46 | 300,900 |
| 26 sept 2024 | 199.82 | 204.93 | 197.50 | 200.58 | 200.58 | 819,000 |
| 25 sept 2024 | 200.00 | 201.22 | 195.21 | 196.18 | 196.18 | 613,700 |
| 24 sept 2024 | 199.17 | 201.46 | 197.97 | 200.22 | 200.22 | 620,100 |
| 23 sept 2024 | 197.76 | 198.89 | 194.93 | 198.63 | 198.63 | 499,900 |
| 20 sept 2024 | 193.78 | 197.84 | 192.98 | 197.00 | 197.00 | 2,473,200 |
| 19 sept 2024 | 200.91 | 200.91 | 196.74 | 198.06 | 198.06 | 561,100 |
| 18 sept 2024 | 199.57 | 200.93 | 196.20 | 198.00 | 198.00 | 569,900 |
| 17 sept 2024 | 206.39 | 206.91 | 197.95 | 200.40 | 200.40 | 504,900 |
| 16 sept 2024 | 202.40 | 206.15 | 202.15 | 205.46 | 205.46 | 564,300 |
| 13 sept 2024 | 203.24 | 204.52 | 201.49 | 201.88 | 201.88 | 484,300 |
| 12 sept 2024 | 204.98 | 205.42 | 201.76 | 202.30 | 202.30 | 830,300 |
| 11 sept 2024 | 205.25 | 205.37 | 200.53 | 203.60 | 203.60 | 880,200 |
| 10 sept 2024 | 206.69 | 209.38 | 204.05 | 206.50 | 206.50 | 1,147,300 |
| 09 sept 2024 | 205.51 | 208.80 | 205.00 | 206.12 | 206.12 | 1,029,700 |
| 06 sept 2024 | 205.49 | 207.50 | 201.96 | 204.82 | 204.82 | 507,100 |
| 05 sept 2024 | 202.00 | 207.27 | 200.17 | 204.00 | 204.00 | 629,900 |
| 04 sept 2024 | 195.43 | 202.82 | 194.67 | 200.50 | 200.50 | 1,254,900 |
| 03 sept 2024 | 199.40 | 202.00 | 194.92 | 195.34 | 195.34 | 347,900 |
| 30 ago 2024 | 201.72 | 202.63 | 197.53 | 200.76 | 200.76 | 455,700 |
| 29 ago 2024 | 200.42 | 204.94 | 200.09 | 201.24 | 201.24 | 263,000 |
| 28 ago 2024 | 199.87 | 204.70 | 198.06 | 198.57 | 198.57 | 414,500 |
| 27 ago 2024 | 195.69 | 202.50 | 195.32 | 200.25 | 200.25 | 318,800 |
| 26 ago 2024 | 200.01 | 201.93 | 195.86 | 196.13 | 196.13 | 274,400 |
| 23 ago 2024 | 197.00 | 199.68 | 197.00 | 199.12 | 199.12 | 261,400 |
| 22 ago 2024 | 200.88 | 202.25 | 196.53 | 196.57 | 196.57 | 308,700 |
| 21 ago 2024 | 200.60 | 201.60 | 199.50 | 200.85 | 200.85 | 235,300 |
| 20 ago 2024 | 202.00 | 204.54 | 199.72 | 199.73 | 199.73 | 325,800 |
| 19 ago 2024 | 202.16 | 204.36 | 200.65 | 202.29 | 202.29 | 207,200 |
| 16 ago 2024 | 202.43 | 204.52 | 199.46 | 201.35 | 201.35 | 372,900 |
| 15 ago 2024 | 202.43 | 205.21 | 200.00 | 200.00 | 200.00 | 496,300 |
| 14 ago 2024 | 197.68 | 200.67 | 197.57 | 199.96 | 199.96 | 568,000 |
| 13 ago 2024 | 188.99 | 199.52 | 188.58 | 196.85 | 196.85 | 641,800 |
| 12 ago 2024 | 194.84 | 194.84 | 187.26 | 189.01 | 189.01 | 723,100 |
| 09 ago 2024 | 193.94 | 196.81 | 190.84 | 193.21 | 193.21 | 801,400 |
| 08 ago 2024 | 193.05 | 193.58 | 183.48 | 191.16 | 191.16 | 2,003,100 |
| 07 ago 2024 | 209.67 | 213.87 | 208.16 | 208.17 | 208.17 | 766,000 |
| 06 ago 2024 | 202.70 | 208.54 | 202.70 | 206.66 | 206.66 | 403,300 |
| 05 ago 2024 | 195.80 | 203.71 | 195.80 | 202.25 | 202.25 | 424,700 |
| 02 ago 2024 | 212.91 | 212.91 | 204.48 | 208.99 | 208.99 | 452,500 |
| 01 ago 2024 | 216.74 | 221.15 | 211.23 | 214.94 | 214.94 | 524,400 |
| 31 jul 2024 | 214.21 | 219.05 | 212.74 | 215.13 | 215.13 | 459,400 |
| 30 jul 2024 | 211.31 | 215.67 | 210.20 | 213.71 | 213.71 | 449,700 |
| 29 jul 2024 | 210.33 | 211.80 | 207.87 | 210.04 | 210.04 | 259,000 |
| 26 jul 2024 | 209.32 | 211.55 | 207.67 | 211.05 | 211.05 | 318,200 |
| 25 jul 2024 | 204.64 | 212.17 | 204.05 | 207.14 | 207.14 | 359,200 |
| 24 jul 2024 | 206.85 | 209.00 | 204.08 | 205.04 | 205.04 | 299,400 |
| 23 jul 2024 | 210.55 | 211.62 | 206.90 | 207.33 | 207.33 | 400,000 |
| 22 jul 2024 | 209.67 | 212.27 | 205.66 | 212.10 | 212.10 | 517,800 |
| 19 jul 2024 | 216.07 | 216.93 | 206.73 | 208.90 | 208.90 | 704,100 |
| 18 jul 2024 | 211.41 | 223.03 | 211.10 | 217.47 | 217.47 | 1,182,000 |
| 17 jul 2024 | 208.51 | 212.15 | 206.20 | 211.31 | 211.31 | 689,500 |
| 16 jul 2024 | 207.72 | 211.44 | 205.60 | 209.35 | 209.35 | 803,100 |
| 15 jul 2024 | 194.02 | 200.04 | 192.84 | 199.72 | 199.72 | 857,200 |
| 12 jul 2024 | 190.04 | 193.94 | 189.17 | 193.50 | 193.50 | 544,200 |
| 11 jul 2024 | 184.08 | 191.52 | 183.55 | 189.17 | 189.17 | 665,400 |
| 10 jul 2024 | 183.76 | 183.76 | 179.55 | 181.69 | 181.69 | 452,400 |
| 09 jul 2024 | 185.37 | 185.78 | 182.47 | 182.59 | 182.59 | 404,300 |
| 08 jul 2024 | 184.96 | 186.45 | 183.50 | 186.13 | 186.13 | 330,200 |
| 05 jul 2024 | 183.77 | 185.69 | 183.00 | 184.14 | 184.14 | 563,000 |
| 03 jul 2024 | 184.91 | 185.72 | 182.24 | 185.53 | 185.53 | 350,800 |
| 02 jul 2024 | 186.64 | 188.86 | 182.64 | 183.28 | 183.28 | 449,200 |
| 01 jul 2024 | 186.42 | 188.30 | 184.88 | 185.58 | 185.58 | 353,900 |
| 28 jun 2024 | 186.15 | 188.26 | 184.91 | 188.11 | 188.11 | 2,087,800 |
| 27 jun 2024 | 182.50 | 185.69 | 181.79 | 185.11 | 185.11 | 767,900 |
| 26 jun 2024 | 180.68 | 183.30 | 180.68 | 182.59 | 182.59 | 656,700 |
| 25 jun 2024 | 182.76 | 183.47 | 181.07 | 181.91 | 181.91 | 565,500 |
| 24 jun 2024 | 183.17 | 188.56 | 182.47 | 183.09 | 183.09 | 970,400 |
| 21 jun 2024 | 182.51 | 185.05 | 178.31 | 184.78 | 184.78 | 2,698,800 |
| 20 jun 2024 | 172.81 | 182.35 | 171.36 | 181.80 | 181.80 | 1,347,800 |
| 18 jun 2024 | 174.36 | 174.53 | 169.43 | 170.25 | 170.25 | 753,800 |
| 17 jun 2024 | 177.20 | 177.23 | 174.25 | 174.36 | 174.36 | 531,600 |
| 14 jun 2024 | 177.79 | 179.07 | 175.00 | 177.58 | 177.58 | 674,300 |
| 13 jun 2024 | 180.99 | 181.62 | 177.92 | 177.96 | 177.96 | 689,800 |
| 12 jun 2024 | 179.52 | 181.80 | 179.10 | 180.05 | 180.05 | 518,700 |
| 11 jun 2024 | 177.39 | 178.26 | 174.31 | 177.84 | 177.84 | 657,100 |
| 10 jun 2024 | 176.34 | 177.91 | 175.47 | 176.98 | 176.98 | 612,800 |
| 07 jun 2024 | 175.00 | 179.00 | 174.31 | 176.98 | 176.98 | 875,000 |
| 06 jun 2024 | 174.00 | 177.39 | 173.51 | 175.21 | 175.21 | 404,000 |
| 05 jun 2024 | 175.33 | 175.68 | 172.95 | 174.51 | 174.51 | 451,600 |
| 04 jun 2024 | 174.40 | 177.92 | 173.77 | 174.51 | 174.51 | 470,100 |
| 03 jun 2024 | 179.18 | 179.18 | 175.55 | 176.19 | 176.19 | 522,400 |
| 31 may 2024 | 176.91 | 178.41 | 175.85 | 177.93 | 177.93 | 869,300 |
| 30 may 2024 | 178.49 | 179.91 | 174.58 | 176.05 | 176.05 | 824,600 |
| 29 may 2024 | 175.01 | 179.78 | 174.22 | 178.43 | 178.43 | 808,200 |
| 28 may 2024 | 180.00 | 180.55 | 176.13 | 177.27 | 177.27 | 834,700 |
| 24 may 2024 | 186.69 | 186.92 | 179.44 | 180.11 | 180.11 | 1,097,400 |
| 23 may 2024 | 189.99 | 190.42 | 185.39 | 186.90 | 186.90 | 891,900 |
| 22 may 2024 | 191.21 | 192.01 | 189.04 | 189.37 | 189.37 | 705,700 |
| 21 may 2024 | 190.13 | 191.31 | 188.33 | 191.26 | 191.26 | 752,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.