EPAM Systems Inc Historical Data - E3M | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
EPAM Systems Inc (E3M)
EPAM Systems Inc (E3M) Historical

EPAM Systems Inc (E3M)

253.70

-0.10

(-0.04%)

Closed 18 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-0.11811023622	254	255.9	248.3	59	251.51228669	DE
4	28.7	12.7555555556	225	257.8	225	99	244.72865169	DE
12	18.7	7.95744680851	235	257.8	218.3	100	236.57227456	DE
26	72.35	39.8952302178	181.35	257.8	172.4	122	212.69495356	DE
52	-34.5	-11.9708535739	288.2	293.1	157.44999	139	202.53811741	DE
156	17.7	7.5	236	293.1	157.44999	118	212.27185081	DE
260	17.7	7.5	236	293.1	157.44999	118	212.27185081	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	253	-2.8	-1.09	253	253	253	1
1739482020	255.8	7.5	3.02	255.2	255.9	255.2	59
1739395620	248.3	-3.5	-1.39	255.3	255.3	248.3	95
1739309220	251.8	-2.2	-0.87	250.6	251.8	250.6	133
1739222820	254	-3.3	-1.28	254	254	254	5
1738963620	257.3	1.5	0.59	255.7	257.8	253.6	11
1738877220	255.8	10.3	4.20	248.9	255.8	40.885	411
1738790820	245.5	-1.1	-0.45	242.5	245.5	241.8	133
1738704420	246.6	-2.5	-1.00	250	250	245	372
1738618020	249.1	8.1	3.36	245.4	249.1	242.6	86
1738358820	241	0	0.00	241	241	241	8
1738272420	241	2	0.84	241.7	244.7	241	62
1738186020	239	-6.4	-2.61	241.4	241.4	239	27
1738099620	245.4	4.7	1.95	240.4	245.4	240.4	87
1738013220	240.7	5.2	2.21	241.9	245.2	235.2	506
1737754020	235.5	5.5	2.39	232.7	235.5	232.7	17
1737667620	230	2.4	1.05	227.4	230	225.7	7
1737581220	227.6	0	0.00	227.6	227.6	227.6	0
1737494820	227.6	4.7	2.11	225	227.6	225	90
1737408420	222.9	0	0.00	222.9	222.9	222.9	0
1737149220	222.9	-0.1	-0.04	221.8	222.9	221.8	17
1737062820	223	0.8	0.36	221.3	223	221.3	16
1736976420	222.2	1.6	0.73	221.3	224.9	221.3	22
1736890020	220.6	1.6	0.73	220.6	220.6	220.6	35
1736803620	219	-4	-1.79	219	219	219	10
1736544420	223	2.5	1.13	221.1	223	221.1	6
1736458020	220.5	-1.2	-0.54	220.7	220.7	220.5	14
1736371620	221.7	-5	-2.21	218.3	221.7	218.3	129
1736285220	226.7	2.7	1.21	225.7	226.7	222.8	4
1736198820	224	2.2	0.99	224	224	223.3	36
1735939620	221.8	-2.9	-1.29	222.1	222.1	221.8	12
1735853220	224.7	-2.1	-0.93	224.9	228.7	224.7	65
1735594020	226.8	-2.3	-1.00	227.1	227.4	226.8	21
1735334820	229.1	-5.5	-2.34	230.2	230.2	227.9	132
1734989220	234.6	-2.8	-1.18	240	240	233.3	112
1734730020	237.4	0.1	0.04	236.6	237.4	233.5	91
1734643620	237.3	2.2	0.94	229.2	240	229.2	281
1734557220	235.1	-2.1	-0.89	235.4	235.7	235.1	60
1734470820	237.2	5.4	2.33	230	237.2	230	29
1734384420	231.8	-2.2	-0.94	234.1	234.1	231.5	52
1734125220	234	-5.1	-2.13	238.2	240.5	233.9	229
1734038820	239.1	-3.4	-1.40	241.4	241.4	236.1	252
1733952420	242.5	5.5	2.32	236	242.5	236	134
1733866020	237	1	0.42	233.3	237	233.3	110
1733779620	236	4.2	1.81	232	237.5	231.4	125
1733520420	231.8	6	2.66	231.2	239.2	230.9	354
1733434020	225.8	-5.5	-2.38	228.8	229.6	225.6	309
1733347620	231.3	2.3	1.00	230	231.3	229.3	300
1733261220	229	-2.2	-0.95	229	229	229	7
1733174820	231.2	-1.4	-0.60	230.9	233.9	230.9	68
1732915620	232.6	2.7	1.17	232.6	232.6	232.6	10
1732829220	229.9	0	0.00	229.9	229.9	229.9	0
1732742820	229.9	-5.5	-2.34	237.4	237.4	229.9	225
1732656420	235.4	-1.9	-0.80	232	235.4	232	143
1732570020	237.3	1.1	0.47	235	237.3	235	11
1732310820	236.2	1.5	0.64	237.3	237.3	234.1	97
1732224420	234.7	14.8	6.73	224.1	234.7	224.1	480
1732138020	219.9	5	2.33	215.1	219.9	214.9	41
1732051620	214.9	-6.8	-3.07	219.9	219.9	214.9	60
1731965220	221.7	-0.4	-0.18	222.1	222.1	221.3	6
1731705960	222.1	-13.8	-5.85	231.5	232.3	222.1	211

First Trust EIP Carbon I...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions