EPAM Systems Inc. Common Stockのデータ

EPAM Systems Inc. Common Stockの基本情報

名前 EPAM Systems Inc. Common Stock
ティッカー EPAM
United States
上場年 2012.0
セクター Technology

EPAM Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 402.62 393.87 401.35 394.48 183400.0 394.48
2021-02-12 400.98 389.08 393.0 400.27 166700.0 400.27
2021-02-11 396.76 390.04 390.04 392.89 129200.0 392.89
2021-02-10 398.26 386.08 398.26 387.33 173100.0 387.33
2021-02-09 397.34 385.25 389.0 394.46 451600.0 394.46
2021-02-08 391.23 377.26 379.0 390.33 245400.0 390.33
2021-02-05 379.62 373.39 375.84 377.43 245700.0 377.43
2021-02-04 375.38 364.66 373.0 373.09 226000.0 373.09
2021-02-03 374.13 368.55 370.0 372.78 333300.0 372.78
2021-02-02 371.63 359.91 360.0 370.93 280100.0 370.93
2021-02-01 357.05 347.0 347.0 356.7 222600.0 356.7
2021-01-29 348.5 338.6 346.76 344.43 238900.0 344.43
2021-01-28 351.83 340.13 341.7 348.97 164800.0 348.97
2021-01-27 349.99 333.68 346.0 339.62 308000.0 339.62
2021-01-26 355.0 348.18 354.08 350.75 229900.0 350.75
2021-01-25 365.15 344.03 365.15 354.15 249400.0 354.15
2021-01-22 365.51 359.46 361.78 359.69 187400.0 359.69
2021-01-21 369.51 361.02 365.0 363.26 306700.0 363.26
2021-01-20 365.15 353.02 353.14 363.9 312000.0 363.9
2021-01-19 356.0 345.03 354.28 351.41 326500.0 351.41
2021-01-15 350.66 340.54 340.54 348.01 319100.0 348.01
2021-01-14 342.58 334.28 335.0 340.65 333100.0 340.65
2021-01-13 337.27 332.62 333.37 333.54 533200.0 333.54
2021-01-12 344.87 330.76 343.36 331.73 418900.0 331.73
2021-01-11 346.1 337.02 338.91 342.84 200900.0 342.84
2021-01-08 347.17 340.32 341.17 342.37 342300.0 342.37
2021-01-07 341.49 334.57 334.74 338.48 473500.0 338.48
2021-01-06 346.02 328.9 341.06 329.66 553700.0 329.66
2021-01-05 351.51 342.56 346.17 345.7 233300.0 345.7
2021-01-04 360.25 340.59 359.01 348.06 323800.0 348.06
2020-12-31 360.89 355.98 359.0 358.35 254000.0 358.35
2020-12-30 359.22 350.98 354.13 358.48 240500.0 358.48
2020-12-29 356.21 347.5 355.0 351.75 166700.0 351.75
2020-12-28 359.18 352.66 359.18 353.63 170300.0 353.63
2020-12-24 358.87 352.27 352.27 356.34 139300.0 356.34
2020-12-23 358.94 351.7 355.0 352.86 234700.0 352.86
2020-12-22 356.5 341.49 341.49 355.46 585900.0 355.46
2020-12-21 342.9 334.3 341.47 340.63 365000.0 340.63
2020-12-18 349.1 338.52 348.22 346.53 673200.0 346.53
2020-12-17 359.39 337.08 338.51 344.2 807000.0 344.2
2020-12-16 334.64 324.5 326.42 334.04 399100.0 334.04
2020-12-15 329.57 323.28 328.18 325.93 180200.0 325.93
2020-12-14 333.99 322.39 322.39 325.22 289200.0 325.22
2020-12-11 324.49 318.34 322.0 321.2 227000.0 321.2
2020-12-10 324.25 314.08 316.5 322.76 272700.0 322.76
2020-12-09 328.79 315.94 328.19 320.58 315700.0 320.58
2020-12-08 330.65 321.46 324.37 329.46 223200.0 329.46
2020-12-07 325.84 319.35 323.88 323.08 184200.0 323.08
2020-12-04 333.05 320.0 320.0 324.93 211500.0 324.93
2020-12-03 326.28 319.3 323.5 319.69 185100.0 319.69
2020-12-02 327.08 319.57 327.08 323.59 273200.0 323.59
2020-12-01 330.25 319.09 324.1 328.82 330900.0 328.82
2020-11-30 328.46 316.91 326.12 322.33 510500.0 322.33
2020-11-27 328.27 320.8 321.71 325.95 101100.0 325.95
2020-11-25 325.04 311.82 318.0 318.65 438600.0 318.65
2020-11-24 335.63 312.99 333.0 315.46 516900.0 315.46
2020-11-23 345.65 334.26 341.98 335.69 162700.0 335.69
2020-11-20 344.25 332.93 337.5 341.01 272600.0 341.01
2020-11-19 335.76 324.87 327.87 334.58 183300.0 334.58
2020-11-18 331.65 323.38 330.88 327.93 251700.0 327.93
2020-11-17 331.87 322.01 322.01 331.62 300300.0 331.62
2020-11-16 331.44 322.05 329.93 322.82 147900.0 322.82
2020-11-13 336.0 330.55 333.15 333.38 210100.0 333.38
2020-11-12 335.8 328.94 331.96 332.73 366800.0 332.73
2020-11-11 327.85 318.37 318.37 326.97 174200.0 326.97
2020-11-10 316.98 305.83 315.34 312.6 360300.0 312.6
2020-11-09 347.95 318.02 345.33 318.54 437500.0 318.54
2020-11-06 348.56 341.99 348.56 342.23 273400.0 342.23
2020-11-05 356.98 339.28 339.28 346.63 399200.0 346.63
2020-11-04 337.89 321.86 325.43 328.86 599300.0 328.86
2020-11-03 318.28 306.29 317.53 314.12 258700.0 314.12
2020-11-02 321.42 311.79 312.18 313.7 257800.0 313.7
2020-10-30 319.24 306.3 315.25 308.95 224400.0 308.95
2020-10-29 322.86 315.21 318.98 317.02 212600.0 317.02
2020-10-28 322.0 314.45 320.95 315.67 165600.0 315.67
2020-10-27 332.0 325.5 328.68 326.78 163000.0 326.78
2020-10-26 340.0 323.01 336.37 328.44 175900.0 328.44
2020-10-23 341.06 332.43 338.0 339.05 190900.0 339.05
2020-10-22 348.74 333.01 348.74 337.26 226700.0 337.26
2020-10-21 354.0 344.3 348.67 347.36 179100.0 347.36
2020-10-20 347.92 343.65 344.85 345.66 141700.0 345.66
2020-10-19 356.48 341.39 352.0 342.58 179700.0 342.58
2020-10-16 354.16 347.66 350.0 350.57 131500.0 350.57
2020-10-15 350.12 339.2 342.55 349.04 159600.0 349.04
2020-10-14 355.41 344.72 350.0 346.89 208000.0 346.89
2020-10-13 349.23 342.13 346.0 348.76 232600.0 348.76
2020-10-12 346.84 337.63 343.0 345.08 156900.0 345.08
2020-10-09 343.0 336.52 337.87 337.25 259800.0 337.25
2020-10-08 348.13 331.5 346.0 334.64 387100.0 334.64
2020-10-07 344.98 339.01 339.22 344.32 154900.0 344.32
2020-10-06 344.36 330.01 334.02 335.34 481100.0 335.34
2020-10-05 335.0 328.65 330.34 333.78 258600.0 333.78
2020-10-02 333.52 324.67 326.51 326.92 185200.0 326.92
2020-10-01 335.32 326.51 328.32 334.12 353400.0 334.12
2020-09-30 330.39 322.69 328.65 323.28 303000.0 323.28
2020-09-29 332.74 324.09 330.22 325.56 235900.0 325.56
2020-09-28 331.98 325.37 325.54 328.96 212700.0 328.96
2020-09-25 323.31 312.72 313.46 322.95 214400.0 322.95
2020-09-24 319.23 311.04 311.34 314.98 207400.0 314.98
2020-09-23 324.15 314.75 322.45 314.75 233000.0 314.75
2020-09-22 322.09 312.61 318.3 321.73 386600.0 321.73
2020-09-21 314.94 307.53 311.44 314.3 450200.0 314.3
2020-09-18 325.52 315.79 325.51 316.19 1115100.0 316.19
2020-09-17 325.0 317.86 323.28 322.2 475100.0 322.2
2020-09-16 338.32 328.02 335.73 329.71 434600.0 329.71
2020-09-15 335.17 326.67 329.3 334.92 229100.0 334.92
2020-09-14 327.56 320.58 320.58 324.62 152000.0 324.62
2020-09-11 319.75 312.14 319.43 314.95 244800.0 314.95
2020-09-10 327.48 317.79 322.5 318.47 358200.0 318.47
2020-09-09 321.89 312.97 315.02 318.92 315800.0 318.92
2020-09-08 314.03 301.67 305.01 309.35 365900.0 309.35
2020-09-04 322.9 303.43 322.67 316.3 409400.0 316.3
2020-09-03 334.4 319.4 334.4 324.5 345000.0 324.5
2020-09-02 338.91 330.9 336.0 337.74 335000.0 337.74
2020-09-01 335.72 327.03 327.13 334.78 267800.0 334.78
2020-08-31 328.96 325.0 327.34 327.1 236700.0 327.1
2020-08-28 328.58 325.0 325.0 326.28 315700.0 326.28
2020-08-27 326.93 321.58 324.88 323.73 305900.0 323.73
2020-08-26 325.92 319.26 320.0 323.01 307200.0 323.01
2020-08-25 320.09 314.95 315.0 319.3 267100.0 319.3
2020-08-24 315.67 310.0 310.0 313.43 279200.0 313.43
2020-08-21 309.99 302.24 304.0 308.56 239600.0 308.56
2020-08-20 304.99 301.0 301.07 302.79 363400.0 302.79
2020-08-19 307.3 302.23 304.34 303.76 177700.0 303.76
2020-08-18 310.0 300.96 307.71 304.05 428600.0 304.05
2020-08-17 313.22 307.99 310.0 308.38 200000.0 308.38
2020-08-14 311.41 306.58 308.81 307.97 132700.0 307.97
2020-08-13 314.74 307.73 311.21 308.72 324200.0 308.72
2020-08-12 314.32 303.34 305.0 312.2 358700.0 312.2
2020-08-11 299.09 294.25 297.65 295.94 256300.0 295.94
2020-08-10 299.56 291.51 296.81 298.73 188700.0 298.73
2020-08-07 306.41 296.62 298.21 298.0 351600.0 298.0
2020-08-06 304.8 286.9 296.35 297.48 360900.0 297.48
2020-08-05 295.6 289.53 293.25 294.11 398500.0 294.11
2020-08-04 292.11 288.27 291.17 291.47 211500.0 291.47
2020-08-03 294.98 288.88 291.98 291.75 212000.0 291.75
2020-07-31 290.12 281.0 287.59 290.08 385400.0 290.08
2020-07-30 287.63 279.52 281.42 287.05 250100.0 287.05
2020-07-29 284.68 278.76 278.76 284.51 402700.0 284.51
2020-07-28 280.32 274.73 279.34 276.93 261200.0 276.93
2020-07-27 282.09 274.5 275.0 280.05 237400.0 280.05
2020-07-24 276.39 271.0 275.27 274.1 231800.0 274.1
2020-07-23 283.39 273.62 279.15 278.22 200700.0 278.22
2020-07-22 280.09 275.72 278.8 278.13 241700.0 278.13
2020-07-21 282.56 276.82 278.95 278.52 605700.0 278.52
2020-07-20 280.39 264.89 265.12 278.86 408200.0 278.86
2020-07-17 265.16 259.48 260.82 264.69 190900.0 264.69
2020-07-16 260.21 255.67 258.16 258.22 264400.0 258.22
2020-07-15 260.27 255.34 257.28 260.07 139800.0 260.07
2020-07-14 254.22 246.01 250.46 253.61 290700.0 253.61
2020-07-13 266.06 250.86 262.52 252.54 386800.0 252.54
2020-07-10 263.36 258.31 260.71 261.14 165300.0 261.14
2020-07-09 262.51 255.19 258.03 262.1 254800.0 262.1
2020-07-08 257.62 253.3 254.24 255.66 274900.0 255.66
2020-07-07 258.98 251.26 251.93 252.25 263900.0 252.25
2020-07-06 257.73 252.84 253.78 253.2 446900.0 253.2
2020-07-02 255.87 249.98 254.42 250.16 258000.0 250.16
2020-07-01 254.68 249.26 252.75 252.96 275800.0 252.96
2020-06-30 252.18 245.65 245.87 252.01 332400.0 252.01
2020-06-29 247.58 239.61 245.0 246.09 238400.0 246.09
2020-06-26 252.45 243.68 250.99 244.38 793900.0 244.38
2020-06-25 251.14 245.67 248.0 250.99 354200.0 250.99
2020-06-24 254.0 243.96 252.29 247.5 330100.0 247.5
2020-06-23 257.98 249.47 252.7 253.68 393100.0 253.68
2020-06-22 254.96 249.17 252.3 251.15 496000.0 251.15
2020-06-19 252.72 243.87 246.03 252.32 913700.0 252.32
2020-06-18 242.86 239.99 241.86 242.18 194800.0 242.18
2020-06-17 243.91 236.05 236.05 242.21 234000.0 242.21
2020-06-16 241.16 234.3 239.49 235.83 323300.0 235.83
2020-06-15 234.76 225.7 229.95 234.55 448900.0 234.55
2020-06-12 238.12 228.71 237.21 235.0 461100.0 235.0
2020-06-11 236.82 229.18 233.16 232.15 512200.0 232.15
2020-06-10 241.79 234.34 237.7 239.8 305500.0 239.8
2020-06-09 238.09 233.0 237.18 235.0 403700.0 235.0
2020-06-08 240.5 230.49 240.0 237.98 476500.0 237.98
2020-06-05 241.62 226.59 226.59 238.05 716900.0 238.05
2020-06-04 229.44 221.41 227.33 224.39 294800.0 224.39
2020-06-03 234.5 228.26 232.84 228.91 301400.0 228.91
2020-06-02 234.36 226.45 234.21 232.63 223900.0 232.63
2020-06-01 234.89 229.15 230.0 233.86 152300.0 233.86
2020-05-29 234.29 226.7 228.0 230.64 529600.0 230.64
2020-05-28 235.03 222.2 222.2 228.07 514000.0 228.07
2020-05-27 225.0 217.18 225.0 223.93 514400.0 223.93
2020-05-26 228.05 222.98 228.0 223.93 338700.0 223.93
2020-05-22 225.08 221.87 225.0 223.45 308100.0 223.45
2020-05-21 227.47 222.38 223.37 223.86 282200.0 223.86
2020-05-20 224.49 221.16 221.97 223.96 242600.0 223.96
2020-05-19 225.34 218.52 222.65 218.64 284600.0 218.64
2020-05-18 226.49 219.22 219.22 221.93 276100.0 221.93
2020-05-15 218.78 205.24 206.49 216.97 358000.0 216.97
2020-05-14 209.5 203.32 209.5 209.03 571600.0 209.03
2020-05-13 222.9 208.78 220.78 212.02 446700.0 212.02
2020-05-12 230.91 221.26 229.0 221.26 246200.0 221.26
2020-05-11 230.92 221.53 221.53 228.03 408700.0 228.03
2020-05-08 234.41 222.01 227.05 223.3 366500.0 223.3
2020-05-07 234.41 222.58 224.0 227.01 507000.0 227.01
2020-05-06 225.87 220.93 222.94 222.97 510100.0 222.97
2020-05-05 225.27 217.36 218.4 221.89 310900.0 221.89
2020-05-04 217.61 213.12 214.57 216.21 231500.0 216.21
2020-05-01 219.38 213.51 216.96 216.33 220900.0 216.33
2020-04-30 226.05 219.13 220.79 220.89 370300.0 220.89
2020-04-29 224.2 212.35 212.72 223.43 263800.0 223.43
2020-04-28 212.71 207.79 208.91 208.55 335700.0 208.55
2020-04-27 206.95 201.89 204.01 205.78 338900.0 205.78
2020-04-24 203.67 195.39 200.05 203.03 413800.0 203.03
2020-04-23 209.56 203.12 203.12 204.75 283100.0 204.75
2020-04-22 203.14 195.85 199.79 200.81 309100.0 200.81
2020-04-21 206.94 193.22 204.49 193.98 401500.0 193.98
2020-04-20 211.03 203.6 208.38 206.66 238200.0 206.66
2020-04-17 211.47 202.44 205.04 209.94 337500.0 209.94
2020-04-16 208.44 198.81 207.64 199.13 346800.0 199.13
2020-04-15 207.94 193.4 197.0 206.53 548600.0 206.53
2020-04-14 207.69 199.05 200.0 200.62 463600.0 200.62
2020-04-13 198.04 187.23 193.0 197.14 436800.0 197.14
2020-04-09 196.89 188.24 190.0 192.29 380800.0 192.29
2020-04-08 190.0 183.51 190.0 187.86 260600.0 187.86
2020-04-07 193.99 183.07 193.14 184.98 278600.0 184.98
2020-04-06 185.74 167.4 169.85 184.43 511600.0 184.43
2020-04-03 171.14 158.83 170.15 161.57 474300.0 161.57
2020-04-02 178.23 167.8 173.48 172.02 530200.0 172.02
2020-04-01 182.1 174.1 179.1 176.16 251200.0 176.16
2020-03-31 195.75 183.24 186.86 185.66 586500.0 185.66
2020-03-30 189.45 176.33 176.5 188.22 443500.0 188.22
2020-03-27 184.53 173.93 179.97 175.22 446600.0 175.22
2020-03-26 185.47 173.67 177.03 185.47 406600.0 185.47
2020-03-25 184.42 170.33 180.27 175.05 341400.0 175.05
2020-03-24 185.85 171.76 180.0 178.31 449200.0 178.31
2020-03-23 173.54 160.57 164.74 168.01 808200.0 168.01
2020-03-20 179.0 165.5 169.0 168.07 783500.0 168.07
2020-03-19 168.63 151.97 164.97 165.26 343700.0 165.26
2020-03-18 176.65 160.0 173.86 167.77 709900.0 167.77
2020-03-17 184.97 158.37 163.21 184.08 574400.0 184.08
2020-03-16 181.91 158.25 167.48 160.13 799500.0 160.13
2020-03-13 192.36 173.69 181.55 192.0 983600.0 192.0
2020-03-12 188.75 161.97 188.75 163.44 835500.0 163.44
2020-03-11 216.06 196.98 213.34 202.71 500300.0 202.71
2020-03-10 219.42 209.06 211.81 218.32 546800.0 218.32
2020-03-09 215.33 204.03 211.14 206.47 602900.0 206.47
2020-03-06 227.69 219.68 226.39 226.4 683400.0 226.4
2020-03-05 236.65 231.36 231.36 232.44 333000.0 232.44
2020-03-04 236.0 226.04 229.31 235.95 199000.0 235.95
2020-03-03 231.99 221.05 230.39 225.0 343300.0 225.0
2020-03-02 229.87 217.99 224.02 229.87 402200.0 229.87
2020-02-28 223.37 212.46 214.16 223.2 613900.0 223.2
2020-02-27 225.81 216.63 219.34 220.84 536800.0 220.84
2020-02-26 224.77 217.15 217.47 221.89 479700.0 221.89
2020-02-25 227.58 215.65 226.99 216.96 362000.0 216.96
2020-02-24 227.55 218.97 221.5 226.03 411400.0 226.03
2020-02-21 237.97 228.85 236.74 231.36 384500.0 231.36
2020-02-20 248.27 235.0 245.0 238.05 682800.0 238.05
2020-02-19 240.77 237.0 237.0 240.0 325900.0 240.0
2020-02-18 237.44 233.39 236.25 237.0 458900.0 237.0