EPAM Systems, Inc. EPAM
NYSE · United States · Technology Services
$108.36+1.22 (+1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $108.36 | +1.14% | $107.44 | $110.15 | $106.04 | 1.04M |
| 2026-09-29 | $107.14 | -0.38% | $106.57 | $108.28 | $105.37 | 706.30K |
| 2026-09-28 | $107.55 | -0.63% | $106.52 | $109.52 | $104.33 | 1.03M |
| 2026-09-25 | $108.23 | +1.16% | $107.00 | $109.39 | $106.40 | 1.54M |
| 2026-09-24 | $106.99 | -2.79% | $110.70 | $112.07 | $105.58 | 1.05M |
| 2026-09-23 | $110.06 | -1.33% | $111.65 | $113.98 | $109.67 | 653.30K |
| 2026-09-22 | $111.54 | -1.41% | $114.60 | $115.99 | $110.98 | 745.60K |
| 2026-09-21 | $113.13 | -0.76% | $115.37 | $116.86 | $112.63 | 851.30K |
| 2026-09-18 | $114.00 | -2.65% | $116.82 | $116.82 | $113.21 | 1.88M |
| 2026-09-17 | $117.10 | -0.06% | $117.26 | $119.04 | $116.11 | 764.10K |
| 2026-09-16 | $117.17 | -5.13% | $120.90 | $121.88 | $116.31 | 1.21M |
| 2026-09-15 | $123.51 | -0.08% | $122.37 | $126.50 | $122.00 | 1.85M |
| 2026-09-14 | $123.61 | +4.83% | $121.25 | $126.50 | $121.00 | 1.62M |
| 2026-09-11 | $117.91 | +2.96% | $114.52 | $118.81 | $113.51 | 919.10K |
| 2026-09-10 | $114.52 | -0.14% | $114.57 | $116.01 | $112.13 | 1.13M |
| 2026-09-09 | $114.68 | -0.55% | $116.00 | $116.19 | $113.50 | 1.51M |
| 2026-09-08 | $115.31 | -1.48% | $115.28 | $115.69 | $111.24 | 1.08M |
| 2026-09-04 | $117.04 | -2.37% | $118.57 | $118.57 | $114.52 | 485.40K |
| 2026-09-03 | $119.88 | +2.29% | $119.50 | $121.53 | $117.87 | 836.90K |
| 2026-09-02 | $117.20 | +0.74% | $116.55 | $119.87 | $115.78 | 971.20K |
| 2026-09-01 | $116.34 | -1.26% | $116.78 | $119.59 | $115.72 | 1.11M |
| 2026-08-31 | $117.83 | +2.64% | $114.71 | $119.18 | $114.71 | 1.55M |
| 2026-08-28 | $114.80 | +1.80% | $112.80 | $115.47 | $112.64 | 1.23M |
| 2026-08-27 | $112.77 | +3.12% | $110.16 | $114.95 | $108.49 | 976.50K |
| 2026-08-26 | $109.36 | -2.23% | $108.93 | $110.43 | $107.07 | 1.01M |
| 2026-08-25 | $111.85 | +0.53% | $109.60 | $112.16 | $108.87 | 535.50K |
| 2026-08-24 | $111.26 | +0.83% | $109.50 | $112.29 | $109.32 | 1.02M |
| 2026-08-21 | $110.34 | +3.35% | $106.29 | $112.49 | $105.05 | 1.91M |
| 2026-08-20 | $106.76 | -0.57% | $107.36 | $110.35 | $106.31 | 1.12M |
| 2026-08-19 | $107.37 | +7.10% | $100.17 | $108.86 | $99.81 | 2.31M |
| 2026-08-18 | $100.25 | +1.54% | $99.52 | $103.37 | $99.47 | 1.22M |
| 2026-08-17 | $98.73 | -1.76% | $99.06 | $100.74 | $98.56 | 1.22M |
| 2026-08-14 | $100.50 | -1.03% | $102.63 | $102.63 | $99.37 | 1.04M |
| 2026-08-13 | $101.55 | +1.26% | $100.89 | $102.97 | $98.55 | 1.32M |
| 2026-08-12 | $100.29 | +0.39% | $98.10 | $100.51 | $96.24 | 1.17M |
| 2026-08-11 | $99.90 | +2.60% | $97.45 | $100.70 | $96.53 | 1.10M |
| 2026-08-10 | $97.37 | -0.06% | $96.83 | $98.78 | $95.64 | 1.04M |
| 2026-08-07 | $97.43 | +4.68% | $95.26 | $98.39 | $93.14 | 1.74M |
| 2026-08-06 | $93.07 | -15.29% | $87.35 | $98.99 | $87.00 | 3.79M |
| 2026-08-05 | $109.87 | -1.95% | $112.06 | $113.00 | $108.55 | 1.89M |
| 2026-08-04 | $112.06 | +4.48% | $104.85 | $112.99 | $104.50 | 2.43M |
| 2026-08-03 | $107.26 | +1.61% | $108.29 | $109.09 | $103.42 | 3.36M |
| 2026-07-31 | $105.56 | +1.83% | $101.42 | $106.38 | $100.68 | 1.77M |
| 2026-07-30 | $103.66 | -3.02% | $104.28 | $104.80 | $99.81 | 2.28M |
| 2026-07-29 | $106.89 | +6.46% | $100.27 | $109.01 | $100.21 | 2.00M |
| 2026-07-28 | $100.40 | +6.62% | $97.48 | $101.48 | $97.20 | 2.54M |
| 2026-07-27 | $94.17 | +4.81% | $92.02 | $94.44 | $91.17 | 1.15M |
| 2026-07-24 | $89.85 | +4.31% | $87.70 | $91.49 | $87.17 | 941.00K |
| 2026-07-23 | $86.14 | -0.50% | $85.83 | $86.49 | $84.03 | 1.50M |
| 2026-07-22 | $86.57 | -2.97% | $90.00 | $90.00 | $85.92 | 721.70K |
| 2026-07-21 | $89.22 | -0.20% | $86.71 | $90.48 | $84.81 | 1.20M |
| 2026-07-20 | $89.40 | +0.83% | $87.26 | $90.53 | $85.89 | 1.15M |
| 2026-07-17 | $88.66 | +1.13% | $87.87 | $89.35 | $85.32 | 1.09M |
| 2026-07-16 | $87.67 | +2.02% | $87.22 | $89.41 | $85.00 | 1.29M |
| 2026-07-15 | $85.93 | +1.69% | $86.00 | $88.07 | $85.32 | 1.10M |
| 2026-07-14 | $84.50 | -2.18% | $82.06 | $86.31 | $81.67 | 2.64M |
| 2026-07-13 | $86.38 | +2.97% | $86.55 | $88.74 | $85.19 | 1.58M |
| 2026-07-10 | $83.89 | -3.90% | $89.04 | $89.53 | $83.13 | 1.16M |
| 2026-07-09 | $87.29 | +1.51% | $83.00 | $87.36 | $81.70 | 1.61M |
| 2026-07-08 | $85.99 | -3.98% | $88.28 | $89.81 | $85.59 | 2.90M |
| 2026-07-07 | $89.55 | +3.11% | $89.45 | $91.61 | $89.00 | 1.19M |
| 2026-07-06 | $86.85 | -1.61% | $87.38 | $88.90 | $86.46 | 1.81M |
| 2026-07-02 | $88.27 | +3.55% | $86.20 | $89.00 | $86.18 | 2.16M |
| 2026-07-01 | $85.24 | +7.42% | $80.80 | $85.74 | $80.27 | 1.57M |
| 2026-06-30 | $79.35 | -0.85% | $78.34 | $80.59 | $77.22 | 1.39M |
| 2026-06-29 | $80.03 | -0.81% | $82.18 | $83.39 | $79.90 | 1.50M |
| 2026-06-26 | $80.68 | +4.28% | $77.55 | $81.81 | $77.55 | 1.91M |
| 2026-06-25 | $77.37 | -1.30% | $77.95 | $78.90 | $76.72 | 2.54M |
| 2026-06-24 | $78.39 | +1.95% | $75.93 | $78.75 | $75.12 | 2.11M |
| 2026-06-23 | $76.89 | +1.12% | $78.33 | $78.49 | $74.32 | 2.83M |
| 2026-06-22 | $76.04 | -0.78% | $77.75 | $78.20 | $73.06 | 3.05M |
| 2026-06-18 | $76.64 | -12.61% | $82.00 | $82.61 | $76.02 | 5.64M |
| 2026-06-17 | $87.70 | -6.03% | $93.37 | $94.27 | $87.36 | 1.32M |
| 2026-06-16 | $93.33 | +0.66% | $92.31 | $96.33 | $91.34 | 929.00K |
| 2026-06-15 | $92.72 | -2.79% | $94.00 | $95.92 | $92.16 | 1.41M |
| 2026-06-12 | $95.38 | +2.82% | $93.03 | $95.58 | $91.23 | 845.70K |
| 2026-06-11 | $92.76 | -0.30% | $91.74 | $93.68 | $89.72 | 746.00K |
| 2026-06-10 | $93.04 | -2.73% | $94.14 | $96.67 | $92.63 | 631.30K |
| 2026-06-09 | $95.65 | -1.11% | $95.64 | $98.47 | $93.66 | 1.17M |
| 2026-06-08 | $96.72 | -1.35% | $97.18 | $99.15 | $95.23 | 809.10K |
| 2026-06-05 | $98.04 | +0.46% | $98.95 | $100.31 | $96.39 | 1.14M |
| 2026-06-04 | $97.59 | +0.32% | $100.72 | $101.50 | $96.71 | 1.23M |
| 2026-06-03 | $97.28 | -5.76% | $101.77 | $101.93 | $96.95 | 1.53M |
| 2026-06-02 | $103.23 | -5.08% | $105.39 | $106.00 | $101.14 | 1.63M |
| 2026-06-01 | $108.76 | +6.15% | $105.00 | $111.36 | $103.37 | 16.72M |
| 2026-05-29 | $102.46 | +1.02% | $100.72 | $104.25 | $99.19 | 1.58M |
| 2026-05-28 | $101.43 | -0.25% | $99.96 | $102.99 | $99.92 | 1.90M |
| 2026-05-27 | $101.68 | +2.00% | $99.46 | $103.94 | $99.23 | 1.01M |
| 2026-05-26 | $99.69 | -2.92% | $101.44 | $101.99 | $99.50 | 1.33M |
| 2026-05-22 | $102.69 | -0.48% | $103.71 | $105.87 | $101.57 | 1.13M |