Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Epam Systems (E3M) Historical Prices

5 Followers
DE:E3M historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 2026122.25143.05119.65142.25142.25+17.46%5515.25
Nov 04, 2026122.50125.15121.10121.10121.10-4.08%870.77
Nov 03, 2026128.00128.00124.35126.25126.25-1.94%770.60
Nov 02, 2026125.10129.05124.00128.75128.75+2.75%920.72
Oct 30, 2026117.85125.30117.85125.30125.30+5.25%3462.79
Oct 29, 2026121.70121.80118.65119.05119.05-2.10%800.65
Oct 28, 2026119.00121.65118.75121.60121.60+2.79%1080.89
Oct 27, 2026124.05124.05118.30118.30118.30-2.43%190.15
Oct 26, 2026121.90121.90120.85121.25121.25+0.75%00.00
Oct 23, 2026123.15123.15119.15120.35120.35-2.27%1351.05
Oct 22, 2026118.75123.15117.95123.15123.15+3.23%2221.77
Oct 21, 2026116.20119.30115.90119.30119.30+3.87%200.16
Oct 20, 2026114.45114.85113.60114.85114.85+4.27%20.01
Oct 19, 2026108.80110.15107.65110.15110.15+2.61%1020.77
Oct 16, 2026109.05110.50107.15107.35107.35-1.29%2251.74
Oct 15, 2026102.30108.75102.30108.75108.75+4.37%1170.92
Oct 14, 2026103.30104.45103.30104.20104.20+0.53%520.40
Oct 13, 2026101.65103.65101.65103.65103.65+2.37%80.06
Oct 12, 2026101.30101.85101.25101.25101.25-0.54%00.00
Oct 09, 2026101.45101.80100.85101.80101.80+6.84%100.07
Oct 08, 202696.5897.4295.2895.2895.28-1.75%00.00
Oct 07, 202697.1697.3896.6896.9896.98-0.31%260.19
Oct 06, 202697.6897.9496.9897.2897.28+0.41%1701.24
Oct 05, 202696.5097.1896.1896.8896.88-0.82%1541.14
Oct 02, 2026100.70103.2097.6897.6897.68-4.80%1371.03
Oct 01, 202695.74102.7095.40102.60102.60+5.99%9758.30
Sep 30, 202694.2496.8094.0896.8096.80+1.92%740.58
Sep 29, 202694.5294.9894.5294.9894.98+1.58%770.59
Sep 28, 202694.5295.5491.8693.5093.50-2.01%2211.75
Sep 25, 202694.1495.6493.7895.4295.42+0.95%2522.06
Sep 24, 202696.1496.7094.5294.5294.52-3.45%410.34
Sep 23, 202697.7297.9097.7297.9097.90+0.39%00.00
Sep 22, 202698.7699.3297.2297.5297.52-2.05%50.04
Sep 21, 202699.7699.9899.2699.5699.56-0.54%40.03
Sep 18, 2026102.05102.2599.64100.10100.10-2.77%310.22
Sep 17, 2026102.35103.20102.00102.95102.95+0.15%6575.00
Sep 16, 2026107.15107.15102.80102.80102.80-5.12%10.01
Sep 15, 2026107.00108.35106.10108.35108.35+1.21%1751.32
Sep 14, 2026102.90107.05102.90107.05107.05+6.73%2431.87
Sep 11, 202698.64100.3098.64100.30100.30+2.41%580.45
Sep 10, 202698.80102.7097.9497.9497.94-1.35%810.63
Sep 09, 202698.9899.8298.8899.2899.28+0.67%510.40
Sep 08, 202699.2699.2698.6298.6298.62+1.78%00.00
Sep 07, 2026100.40100.4096.9096.9096.90-3.96%1000.78
Sep 04, 2026103.20103.20100.90100.90100.90-1.99%1000.79
Sep 03, 2026100.05102.95100.05102.95102.95+1.78%290.23
Sep 02, 2026102.75102.75101.15101.15101.15-0.49%1531.22
Sep 01, 2026102.45102.45101.40101.65101.65+0.94%1120.91
Aug 31, 202699.50100.7099.50100.70100.70+2.36%10.01
Aug 28, 202698.3898.3898.3898.3898.38+0.08%00.00