Dark

EPAM
EPAM SYSTEMS, INC.
stock NYSE

At Close

Aug 6, 2026 3:59:57 PM EDT

93.11USD-15.265%(-16.78)3,793,496

88.52Bid 97.95Ask 9.43Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

86.00USD-21.740%(-23.89)116,559

After-hours

Aug 6, 2026 4:45:30 PM EDT

93.50USD+0.413%(+0.39)651

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	87.2400	98.9300	87.2400	93.1100	-15.254%	3,793,496	0.000%
2026-08-05	112.0600	113.0000	108.5500	109.8700	-1.954%	1,890,097	-15.254%
2026-08-04	104.8500	112.9900	104.5000	112.0600	+4.475%	2,428,980	-16.911%
2026-08-03	108.2900	109.0890	103.4200	107.2600	+1.610%	3,361,236	-13.192%
2026-07-31	101.4200	106.3750	100.6750	105.5600	+1.833%	1,765,116	-11.794%
2026-07-30	104.2750	104.8000	99.8100	103.6600	-3.022%	2,275,746	-10.178%
2026-07-29	100.2700	109.0100	100.2100	106.8900	+6.464%	1,996,345	-12.892%
2026-07-28	97.4750	101.4800	97.2000	100.4000	+6.616%	2,538,741	-7.261%
2026-07-27	92.0200	94.4400	91.1700	94.1700	+4.808%	1,148,142	-1.126%
2026-07-24	87.7000	91.4900	87.1650	89.8500	+4.307%	940,957	+3.628%
2026-07-23	85.8300	86.4850	84.0300	86.1400	-0.497%	1,504,021	+8.091%
2026-07-22	90.0000	90.0000	85.9200	86.5700	-2.970%	721,833	+7.555%
2026-07-21	86.7100	90.4800	84.8100	89.2200	-0.201%	1,200,937	+4.360%
2026-07-20	87.2600	90.5280	85.8850	89.4000	+0.835%	1,153,819	+4.150%
2026-07-17	87.8700	89.3500	85.3200	88.6600	+1.129%	1,092,967	+5.019%
2026-07-16	87.2200	89.4100	85.0000	87.6700	+2.025%	1,288,601	+6.205%
2026-07-15	86.0000	88.0700	85.3200	85.9300	+1.692%	1,095,561	+8.356%
2026-07-14	82.0600	86.3100	81.6700	84.5000	-2.176%	2,641,181	+10.189%
2026-07-13	86.5500	88.7400	85.1900	86.3800	+2.968%	1,581,421	+7.791%
2026-07-10	89.0400	89.5300	83.1300	83.8900	-3.895%	1,164,562	+10.991%
2026-07-09	83.0000	87.3600	81.7000	87.2900	+1.512%	1,605,842	+6.667%
2026-07-08	88.2800	89.8099	85.5900	85.9900	-3.975%	2,897,607	+8.280%
2026-07-07	89.4500	91.6050	89.0000	89.5500	+3.109%	1,185,537	+3.975%
2026-07-06	87.3800	88.9000	86.4600	86.8500	-1.609%	1,812,920	+7.208%
2026-07-02	86.2000	89.0000	86.1800	88.2700	+3.555%	2,157,807	+5.483%
2026-07-01	80.8000	85.7400	80.2700	85.2400	+7.423%	1,569,106	+9.233%
2026-06-30	78.3400	80.5900	77.2200	79.3500	-0.850%	1,390,895	+17.341%
2026-06-29	82.1800	83.3850	79.9000	80.0300	-0.806%	1,500,050	+16.344%
2026-06-26	77.5500	81.8100	77.5500	80.6800	+4.278%	1,908,846	+15.407%
2026-06-25	77.9500	78.9000	76.7200	77.3700	-1.301%	2,537,745	+20.344%
2026-06-24	75.9300	78.7500	75.1200	78.3900	+1.951%	2,112,103	+18.778%
2026-06-23	78.3300	78.4900	74.3200	76.8900	+1.118%	2,828,096	+21.095%
2026-06-22	77.7500	78.2000	73.0550	76.0400	-0.783%	3,046,750	+22.449%
2026-06-18	82.0000	82.6100	76.0201	76.6400	-12.611%	5,636,587	+21.490%
2026-06-17	93.3700	94.2700	87.3600	87.7000	-6.032%	1,325,043	+6.169%
2026-06-16	92.3100	96.3300	91.3400	93.3300	+0.658%	928,975	-0.236%
2026-06-15	94.0000	95.9150	92.1550	92.7200	-2.789%	1,406,669	+0.421%
2026-06-12	93.0300	95.5800	91.2300	95.3800	+2.824%	845,718	-2.380%
2026-06-11	91.7400	93.6800	89.7200	92.7600	-0.301%	745,970	+0.377%
2026-06-10	94.1400	96.6700	92.6300	93.0400	-2.729%	631,685	+0.075%
2026-06-09	95.6400	98.4700	93.6601	95.6500	-1.106%	1,165,713	-2.656%
2026-06-08	97.1800	99.1500	95.2300	96.7200	-1.346%	809,103	-3.732%
2026-06-05	98.9500	100.3100	96.3850	98.0400	+0.461%	1,135,575	-5.029%
2026-06-04	100.7200	101.5000	96.7100	97.5900	+0.319%	1,232,569	-4.591%
2026-06-03	101.7700	101.9300	96.9450	97.2800	-5.764%	1,534,597	-4.287%
2026-06-02	105.3900	106.0000	101.1400	103.2300	-5.085%	1,632,753	-9.803%
2026-06-01	105.0000	111.3600	103.3740	108.7600	+6.149%	16,724,548	-14.389%
2026-05-29	100.7200	104.2500	99.1900	102.4600	+1.015%	1,578,695	-9.126%
2026-05-28	99.9600	102.9900	99.9214	101.4300	-0.246%	1,896,377	-8.203%
2026-05-27	99.4600	103.9400	99.2300	101.6800	+1.996%	1,018,086	-8.428%
2026-05-26	101.4400	101.9900	99.5000	99.6900	-2.921%	1,329,747	-6.600%
2026-05-22	103.7100	105.8700	101.5700	102.6900	-0.485%	1,131,020	-9.329%
2026-05-21	102.5200	104.1000	99.3350	103.1900	-1.064%	1,786,352	-9.768%
2026-05-20	98.8700	105.0600	96.9700	104.3000	+3.771%	1,722,635	-10.729%
2026-05-19	101.8100	106.7699	99.7090	100.5100	+0.070%	2,632,269	-7.362%
2026-05-18	93.6300	100.4500	91.2400	100.4400	+7.977%	3,526,955	-7.298%
2026-05-15	90.3200	93.4600	89.6200	93.0200	+3.713%	2,209,676	+0.097%
2026-05-14	91.0700	93.3500	89.6900	89.6900	-0.774%	2,181,968	+3.813%
2026-05-13	93.7100	94.3350	89.2500	90.3900	-4.993%	2,666,815	+3.009%
2026-05-12	98.3000	99.0500	94.9600	95.1400	-2.270%	1,536,957	-2.134%
2026-05-11	99.2700	99.3800	95.4000	97.3500	-1.895%	1,686,762	-4.355%
2026-05-08	103.1100	103.6500	98.7600	99.2300	-4.806%	2,436,317	-6.167%
2026-05-07	103.0000	111.4000	99.6500	104.2400	-2.552%	3,575,971	-10.677%
2026-05-06	109.0300	110.0960	106.6300	106.9700	-2.435%	1,889,952	-12.957%
2026-05-05	110.2900	111.0100	107.4925	109.6400	-0.868%	1,339,241	-15.077%
2026-05-04	112.8100	113.8500	108.1200	110.6000	-1.540%	1,455,643	-15.814%
2026-05-01	114.0000	116.3087	111.7100	112.3300	-1.274%	1,133,187	-17.110%
2026-04-30	111.3900	113.9500	109.7000	113.7800	+0.771%	1,388,750	-18.167%
2026-04-29	112.3800	113.4468	110.9300	112.9100	-1.086%	1,715,087	-17.536%
2026-04-28	118.3100	119.7800	113.8300	114.1500	-1.857%	1,523,843	-18.432%
2026-04-27	120.2100	121.6800	116.3000	116.3100	-2.244%	1,172,638	-19.947%
2026-04-24	120.5000	121.2800	117.4900	118.9800	-1.482%	1,267,406	-21.743%
2026-04-23	125.0100	125.8400	117.8300	120.7700	-6.467%	2,450,738	-22.903%
2026-04-22	132.7500	133.4700	126.8150	129.1200	-2.271%	1,216,635	-27.889%
2026-04-21	131.9600	135.0000	131.3100	132.1200	+0.167%	971,683	-29.526%
2026-04-20	131.8600	133.6100	130.3200	131.9000	+0.426%	962,011	-29.409%
2026-04-17	129.7300	133.6175	128.3500	131.3400	+3.572%	1,461,817	-29.108%
2026-04-16	129.4700	130.4500	126.0900	126.8100	-1.254%	1,349,373	-26.575%
2026-04-15	129.0400	132.1150	127.8000	128.4200	+0.793%	1,063,632	-27.496%
2026-04-14	126.2100	128.9200	125.3000	127.4100	+1.936%	937,020	-26.921%
2026-04-13	123.0100	125.6300	121.6300	124.9900	+2.058%	1,992,269	-25.506%
2026-04-10	124.0300	125.1600	121.8350	122.4700	-1.114%	1,521,332	-23.973%
2026-04-09	130.4500	131.0000	122.7000	123.8500	-4.723%	2,555,005	-24.820%
2026-04-08	136.1500	137.2000	129.6600	129.9900	-3.152%	2,029,539	-28.371%
2026-04-07	136.3500	137.9000	131.8500	134.2200	-2.043%	1,086,838	-30.629%
2026-04-06	137.8500	138.8000	135.6200	137.0200	-0.703%	1,000,139	-32.046%
2026-04-02	134.3200	141.2750	133.9850	137.9900	+2.124%	845,983	-32.524%
2026-04-01	135.4200	136.6200	130.9000	135.1200	-0.207%	934,728	-31.091%
2026-03-31	137.7900	139.5800	134.7800	135.4000	-0.573%	990,584	-31.233%
2026-03-30	135.4000	138.8000	135.1600	136.1800	+0.732%	906,209	-31.627%
2026-03-27	134.2500	137.1950	132.4600	135.1900	-0.705%	989,642	-31.127%
2026-03-26	134.5500	139.3400	134.2400	136.1500	+2.169%	622,755	-31.612%
2026-03-25	135.2500	137.0000	130.0500	133.2600	+0.165%	1,181,885	-30.129%
2026-03-24	133.8000	135.2800	131.2000	133.0400	-1.975%	842,232	-30.014%
2026-03-23	139.3500	140.4000	135.0526	135.7200	-1.244%	1,217,545	-31.396%
2026-03-20	134.8900	137.5100	134.0000	137.4300	+1.297%	2,491,148	-32.249%
2026-03-19	133.6100	140.0000	133.6100	135.6700	+1.261%	1,210,573	-31.370%
2026-03-18	135.5100	137.5200	133.6100	133.9800	-1.817%	845,026	-30.505%
2026-03-17	138.0500	141.9500	135.8900	136.4600	-0.430%	1,176,574	-31.768%
2026-03-16	139.2000	141.8400	136.0500	137.0500	-0.066%	1,339,818	-32.061%
2026-03-13	137.7700	140.7150	135.2200	137.1400	+0.979%	1,356,120	-32.106%
2026-03-12	140.0000	142.4700	135.6300	135.8100	-4.346%	1,380,836	-31.441%
2026-03-11	143.2000	145.6900	137.4700	141.9800	-0.141%	1,084,577	-34.420%
2026-03-10	144.8000	144.9914	138.6200	142.1800	-2.790%	1,589,963	-34.513%
2026-03-09	143.5100	146.9900	140.5200	146.2600	+0.267%	1,728,048	-36.339%
2026-03-06	141.9200	147.6900	139.9595	145.8700	+0.892%	1,540,140	-36.169%
2026-03-05	143.4400	148.3400	142.8050	144.5800	+2.612%	2,323,719	-35.600%
2026-03-04	140.4900	145.0000	140.0000	140.9000	+0.092%	721,445	-33.918%
2026-03-03	136.2500	142.2800	135.9750	140.7700	+1.157%	840,749	-33.857%
2026-03-02	138.5600	142.5000	138.1500	139.1600	-1.305%	1,023,461	-33.091%
2026-02-27	135.4900	141.1200	134.0100	141.0000	+1.717%	1,805,984	-33.965%
2026-02-26	132.7500	139.9950	132.2300	138.6200	+5.752%	979,606	-32.831%
2026-02-25	130.3800	132.0000	125.5700	131.0800	+1.754%	1,335,871	-28.967%
2026-02-24	130.5000	132.7600	128.0000	128.8200	-0.877%	1,843,731	-27.721%
2026-02-23	136.5000	137.2000	129.0400	129.9600	-6.403%	1,777,301	-28.355%
2026-02-20	139.0600	145.5300	136.7528	138.8500	-0.223%	2,414,516	-32.942%
2026-02-19	131.8000	140.2000	128.7800	139.1600	-17.014%	5,423,291	-33.091%
2026-02-18	164.4500	170.4600	161.8600	167.6900	+3.385%	1,306,110	-44.475%
2026-02-17	168.5500	170.0550	159.6450	162.2000	-2.506%	1,488,046	-42.596%
2026-02-13	165.0000	167.8500	162.2300	166.3700	+1.992%	1,145,537	-44.034%
2026-02-12	176.6200	177.9750	160.1300	163.1200	-8.354%	2,101,674	-42.919%
2026-02-11	191.7100	191.7100	177.5600	177.9900	-7.108%	1,257,805	-47.688%
2026-02-10	191.1200	193.8300	189.2700	191.6100	+0.567%	724,685	-51.407%
2026-02-09	181.5800	190.7100	180.4270	190.5300	+2.062%	927,289	-51.131%
2026-02-06	179.0300	186.9700	179.0300	186.6800	+5.190%	819,617	-50.123%
2026-02-05	181.8400	186.2800	173.4601	177.4700	-3.956%	1,518,414	-47.535%
2026-02-04	179.6600	185.7142	173.4500	184.7800	+0.791%	1,540,485	-49.610%
2026-02-03	205.9250	205.9250	178.8300	183.3300	-12.874%	2,444,265	-49.212%
2026-02-02	208.0000	214.4300	206.7700	210.4200	+0.872%	568,282	-55.750%
2026-01-30	206.8600	209.4900	204.7500	208.6000	-0.153%	489,768	-55.364%
2026-01-29	216.3300	217.0400	202.4100	208.9200	-4.319%	675,855	-55.433%
2026-01-28	219.6100	222.2600	217.1750	218.3500	+0.142%	795,933	-57.357%
2026-01-27	220.4800	220.4800	212.5001	218.0400	-1.089%	635,685	-57.297%
2026-01-26	219.7700	222.0000	218.2200	220.4400	+1.022%	602,654	-57.762%
2026-01-23	218.4600	221.0600	216.9250	218.2100	-0.383%	694,729	-57.330%
2026-01-22	214.4800	219.9900	214.4800	219.0500	+2.865%	455,570	-57.494%
2026-01-21	209.2800	216.1800	206.5600	212.9500	+3.133%	795,594	-56.276%
2026-01-20	208.4200	211.5500	204.6800	206.4800	-2.883%	658,089	-54.906%
2026-01-16	214.6650	216.6300	212.4600	212.6100	-1.222%	532,030	-56.206%
2026-01-15	221.2600	222.5300	214.3100	215.2400	-2.782%	718,723	-56.741%
2026-01-14	214.5700	221.9600	212.0000	221.4000	+4.439%	815,461	-57.945%
2026-01-13	212.0600	214.6140	208.9800	211.9900	+0.080%	783,145	-56.078%
2026-01-12	211.0600	213.1700	208.9900	211.8200	-0.052%	587,145	-56.043%
2026-01-09	220.0000	221.1000	211.5800	211.9300	-3.572%	608,820	-56.066%
2026-01-08	216.0400	221.9900	215.0150	219.7800	+0.724%	795,014	-57.635%
2026-01-07	218.0000	220.5650	213.2100	218.2000	-0.082%	771,560	-57.328%
2026-01-06	205.8350	218.4400	205.8350	218.3800	+5.697%	981,707	-57.363%
2026-01-05	200.3900	210.0000	200.3900	206.6100	+3.068%	679,638	-54.934%
2026-01-02	204.8200	205.2600	199.7950	200.4600	-2.157%	692,002	-53.552%
2025-12-31	205.7300	206.8600	204.8300	204.8800	-0.693%	351,830	-54.554%
2025-12-30	209.8900	211.3450	205.8000	206.3100	-2.518%	500,958	-54.869%
2025-12-29	209.8100	213.2100	209.8100	211.6400	+0.109%	438,243	-56.005%
2025-12-26	208.5900	211.5400	208.3150	211.4100	+1.114%	270,093	-55.958%
2025-12-24	207.1800	210.5600	207.1800	209.0800	+0.519%	189,038	-55.467%
2025-12-23	211.8200	211.8200	206.6800	208.0000	-1.697%	591,069	-55.236%
2025-12-22	209.1300	212.0000	207.5332	211.5900	+1.157%	481,852	-55.995%
2025-12-19	206.7100	211.2600	206.4400	209.1700	+1.039%	1,982,126	-55.486%
2025-12-18	204.0600	208.4300	200.9700	207.0200	+1.316%	814,222	-55.024%
2025-12-17	203.5600	211.0335	203.5600	204.3300	-0.738%	873,530	-54.432%
2025-12-16	207.9000	212.9300	203.1030	205.8500	-2.965%	805,844	-54.768%
2025-12-15	210.1200	214.4250	207.4210	212.1400	+1.197%	823,560	-56.109%
2025-12-12	210.8900	212.9699	207.4900	209.6300	-0.701%	669,374	-55.584%
2025-12-11	210.9800	214.5200	210.5775	211.1100	-0.288%	730,798	-55.895%
2025-12-10	206.7200	213.1099	206.4001	211.7200	+1.803%	793,438	-56.022%
2025-12-09	202.3900	211.4200	202.3900	207.9700	+2.126%	1,023,919	-55.229%
2025-12-08	204.6250	205.5400	201.4800	203.6400	+0.020%	898,510	-54.277%
2025-12-05	200.5400	204.3400	200.3274	203.6000	+1.042%	975,505	-54.268%
2025-12-04	200.0000	203.4300	197.5050	201.5000	+0.750%	1,191,531	-53.792%
2025-12-03	192.8300	200.0000	192.0650	200.0000	+3.632%	1,087,424	-53.445%
2025-12-02	191.5500	193.0500	188.9000	192.9900	+1.350%	588,919	-51.754%
2025-12-01	186.0700	192.3315	185.4700	190.4200	+1.829%	935,767	-51.103%
2025-11-28	184.7200	187.8700	184.0850	187.0000	+1.251%	302,113	-50.209%
2025-11-26	184.7100	186.8700	184.2600	184.6900	-0.597%	552,083	-49.586%
2025-11-25	184.6100	186.3000	183.4300	185.8000	+1.403%	931,810	-49.887%
2025-11-24	181.9900	187.1700	179.0000	183.2300	+1.243%	793,855	-49.184%
2025-11-21	179.9100	185.3200	178.9601	180.9800	+1.321%	1,009,661	-48.552%
2025-11-20	182.2800	183.6699	176.2450	178.6200	-1.277%	1,114,614	-47.873%
2025-11-19	180.3300	183.9000	178.8800	180.9300	+1.242%	1,335,624	-48.538%
2025-11-18	176.8400	180.6550	171.4139	178.7100	+0.523%	1,857,051	-47.899%
2025-11-17	177.8000	182.3000	177.6100	177.7800	-0.693%	1,416,875	-47.626%
2025-11-14	177.2100	181.4900	175.8200	179.0200	-0.803%	1,128,695	-47.989%
2025-11-13	177.9400	182.6000	177.8015	180.4700	+0.194%	1,448,871	-48.407%
2025-11-12	180.5200	183.4450	179.7300	180.1200	-0.022%	681,004	-48.307%
2025-11-11	181.0000	182.7200	177.9000	180.1600	-1.228%	1,013,251	-48.318%
2025-11-10	177.7000	183.8300	177.0000	182.4000	+4.050%	1,809,345	-48.953%
2025-11-07	166.8800	175.7600	165.9400	175.3000	+4.345%	1,539,863	-46.885%
2025-11-06	167.5700	172.5000	155.0000	168.0000	+4.406%	1,997,559	-44.577%
2025-11-05	158.5200	161.4000	155.7750	160.9100	+1.553%	1,064,402	-42.135%
2025-11-04	161.9800	162.2650	156.3400	158.4500	-2.016%	779,707	-41.237%
2025-11-03	162.0800	164.0000	157.8000	161.7100	-1.119%	826,869	-42.422%
2025-10-31	160.2500	163.6250	159.7200	163.5400	+2.758%	978,950	-43.066%
2025-10-30	161.6800	163.4850	158.9800	159.1500	-2.272%	612,920	-41.495%
2025-10-29	163.5000	165.2700	161.6900	162.8500	+0.587%	1,172,905	-42.825%
2025-10-28	161.1800	163.2700	159.9000	161.9000	-0.339%	666,968	-42.489%
2025-10-27	161.2900	164.0400	160.0000	162.4500	+1.913%	1,005,985	-42.684%
2025-10-24	157.8000	160.2000	156.1465	159.4000	+1.704%	743,193	-41.587%
2025-10-23	153.7700	157.1500	151.6043	156.7300	+0.166%	749,654	-40.592%
2025-10-22	154.7700	157.2200	153.7500	156.4700	+0.896%	709,906	-40.493%
2025-10-21	150.4500	157.4900	142.7700	155.0800	+6.952%	989,307	-39.960%
2025-10-20	145.0500	148.0800	143.4500	145.0000	+0.332%	572,241	-35.786%
2025-10-17	142.2100	146.0000	141.3950	144.5200	+1.632%	500,842	-35.573%
2025-10-16	144.0100	145.8250	140.8350	142.2000	-0.539%	401,110	-34.522%
2025-10-15	148.2700	148.2700	142.6100	142.9700	-2.728%	481,388	-34.874%
2025-10-14	144.3000	148.7250	143.2600	146.9800	+0.191%	567,556	-36.651%
2025-10-13	143.6500	147.0300	143.0600	146.7000	+3.034%	480,689	-36.530%
2025-10-10	150.8500	151.4900	142.3800	142.3800	-5.414%	647,423	-34.605%
2025-10-09	151.1700	151.6450	149.7000	150.5300	-0.351%	414,903	-38.145%
2025-10-08	150.5700	151.6650	149.5200	151.0600	+0.794%	289,162	-38.362%
2025-10-07	153.2900	153.6400	149.3150	149.8700	-1.731%	460,011	-37.873%
2025-10-06	153.6200	154.7300	151.5100	152.5100	-1.045%	460,522	-38.948%
2025-10-03	153.3700	155.5250	152.4844	154.1200	+0.884%	451,916	-39.586%
2025-10-02	151.9800	154.7200	150.3700	152.7700	+0.309%	626,814	-39.052%
2025-10-01	149.5300	152.3100	148.1750	152.3000	+1.001%	784,186	-38.864%
2025-09-30	152.9900	154.9400	149.9200	150.7900	-2.401%	720,292	-38.252%
2025-09-29	153.5100	155.5900	151.0500	154.5000	+1.752%	809,995	-39.735%
2025-09-26	149.9200	153.2000	149.4900	151.8400	+1.233%	788,007	-38.679%
2025-09-25	154.8100	155.5000	149.6000	149.9900	-4.117%	764,088	-37.923%
2025-09-24	154.0400	157.0850	153.3100	156.4300	+1.552%	885,198	-40.478%
2025-09-23	157.8100	158.6200	153.0100	154.0400	-1.528%	1,035,548	-39.555%
2025-09-22	155.0900	158.9457	153.9800	156.4300	+0.147%	698,591	-40.478%
2025-09-19	156.1900	158.0000	153.6300	156.2000	+0.212%	1,733,551	-40.391%
2025-09-18	154.3000	155.9400	153.4900	155.8700	+1.570%	744,825	-40.264%
2025-09-17	154.3300	158.6500	152.6900	153.4600	-0.718%	807,019	-39.326%
2025-09-16	154.1750	155.1000	152.1000	154.5700	+0.013%	712,545	-39.762%
2025-09-15	157.3500	158.1000	152.8200	154.5500	-0.987%	604,175	-39.754%
2025-09-12	158.1200	158.1200	154.6950	156.0900	-1.115%	546,346	-40.349%
2025-09-11	155.1000	158.2400	153.0000	157.8500	+3.103%	1,380,261	-41.014%
2025-09-10	162.5800	164.0500	150.8700	153.1000	-7.223%	1,810,299	-39.184%
2025-09-09	164.3100	165.3900	161.4200	165.0200	+0.347%	675,716	-43.577%
2025-09-08	169.8500	170.1700	161.4700	164.4500	-2.956%	1,411,011	-43.381%
2025-09-05	168.5000	173.4500	167.7500	169.4600	+0.815%	947,330	-45.055%
2025-09-04	172.4400	172.4400	166.8400	168.0900	-3.424%	621,491	-44.607%
2025-09-03	173.8700	175.1200	170.0800	174.0500	-0.372%	586,917	-46.504%
2025-09-02	172.7300	175.3000	171.7450	174.7000	-0.941%	544,630	-46.703%
2025-08-29	173.6500	176.8400	172.7006	176.3600	+1.252%	492,183	-47.205%
2025-08-28	174.0500	175.5500	171.1687	174.1800	+0.363%	1,096,602	-46.544%
2025-08-27	170.0200	174.4100	169.0700	173.5500	+1.920%	631,551	-46.350%
2025-08-26	171.6400	174.1599	170.2600	170.2800	-1.293%	1,146,252	-45.319%
2025-08-25	173.9700	174.2000	171.1800	172.5100	-1.395%	508,184	-46.026%
2025-08-22	167.1400	177.6550	166.8279	174.9500	+5.138%	802,998	-46.779%
2025-08-21	165.0000	166.6700	162.8800	166.4000	-0.024%	499,482	-44.044%
2025-08-20	167.0900	169.8900	166.2412	166.4400	-0.651%	742,873	-44.058%
2025-08-19	165.5000	170.9390	165.2117	167.5300	+1.780%	735,618	-44.422%
2025-08-18	161.0000	166.8900	159.3100	164.6000	+4.369%	719,657	-43.433%
2025-08-15	159.0400	159.9193	155.9200	157.7100	-0.998%	879,815	-40.961%
2025-08-14	158.7700	161.1450	157.0100	159.3000	-0.933%	685,521	-41.551%
2025-08-13	153.4000	160.8800	153.2700	160.8000	+5.146%	732,780	-42.096%
2025-08-12	152.0700	154.8500	150.8600	152.9300	+0.744%	713,282	-39.116%
2025-08-11	160.0000	164.6300	151.7600	151.8000	-3.924%	993,761	-38.663%
2025-08-08	157.3200	161.0000	156.2298	158.0000	+0.165%	1,084,861	-41.070%
2025-08-07	164.9700	166.3500	153.8500	157.7400	+4.250%	2,386,080	-40.972%
2025-08-06	149.6100	151.7400	146.4300	151.3100	+1.326%	1,183,117	-38.464%
2025-08-05	151.5300	152.0000	146.6800	149.3300	-2.590%	881,650	-37.648%
2025-08-04	153.2400	154.2800	151.3800	153.3000	+1.530%	804,000	-39.263%
2025-08-01	155.2700	156.4050	150.8050	150.9900	-4.261%	854,484	-38.334%
2025-07-31	163.6700	164.1100	157.2700	157.7100	-3.818%	605,238	-40.961%
2025-07-30	169.3100	169.9800	163.1500	163.9700	-2.694%	458,864	-43.215%
2025-07-29	170.4600	170.4600	166.6200	168.5100	-0.502%	436,885	-44.745%
2025-07-28	170.9500	172.1300	169.0250	169.3600	-0.808%	357,098	-45.022%
2025-07-25	169.1300	170.9200	167.5800	170.7400	+1.059%	443,722	-45.467%
2025-07-24	170.5800	171.8055	168.3300	168.9500	-1.233%	692,407	-44.889%
2025-07-23	170.9700	171.8850	167.4300	171.0600	+1.381%	1,121,254	-45.569%
2025-07-22	166.5500	169.6200	166.1700	168.7300	+1.952%	579,380	-44.817%
2025-07-21	165.7900	167.1600	164.5600	165.5000	+0.486%	500,792	-43.740%
2025-07-18	165.4700	165.7200	163.2350	164.7000	+0.134%	456,989	-43.467%
2025-07-17	167.3700	168.7355	163.5200	164.4800	-1.415%	657,707	-43.391%
2025-07-16	163.8600	167.1050	162.4600	166.8400	+2.337%	513,415	-44.192%
2025-07-15	169.3600	169.5350	162.9000	163.0300	-3.016%	433,524	-42.888%
2025-07-14	169.5000	170.0000	166.6450	168.1000	-1.048%	549,870	-44.610%
2025-07-11	175.3700	176.8500	169.7300	169.8800	-4.428%	722,426	-45.191%
2025-07-10	180.8400	180.8400	174.2900	177.7500	-2.190%	634,963	-47.617%
2025-07-09	182.3500	183.8400	179.1600	181.7300	-0.862%	407,685	-48.765%
2025-07-08	181.5000	185.8200	179.6700	183.3100	+1.856%	563,461	-49.206%
2025-07-07	181.2900	184.5800	179.7200	179.9700	-1.564%	483,662	-48.264%
2025-07-03	180.1500	183.1800	180.1100	182.8300	+1.827%	273,810	-49.073%
2025-07-02	178.7700	179.8805	176.7700	179.5500	+0.290%	421,717	-48.143%
2025-07-01	176.6300	183.0400	175.7300	179.0300	+1.250%	554,048	-47.992%
2025-06-30	175.6300	178.5500	175.2700	176.8200	+1.080%	716,923	-47.342%
2025-06-27	174.9300	175.7100	172.8201	174.9300	+0.534%	972,258	-46.773%
2025-06-26	173.7900	176.4000	172.5100	174.0000	+0.520%	376,067	-46.489%
2025-06-25	172.5600	174.3600	171.6600	173.1000	+0.203%	517,923	-46.210%
2025-06-24	170.3100	173.2200	169.3450	172.7500	+2.821%	677,988	-46.101%
2025-06-23	163.3100	168.2125	161.5300	168.0100	+3.036%	831,718	-44.581%
2025-06-20	161.0550	166.2650	158.5400	163.0600	-1.188%	1,222,856	-42.898%
2025-06-18	168.0000	168.8200	164.4800	165.0200	-2.112%	584,306	-43.577%
2025-06-17	171.7100	173.7850	168.5400	168.5800	-2.318%	719,469	-44.768%
2025-06-16	174.6900	174.6900	171.6600	172.5800	+1.072%	599,671	-46.048%
2025-06-13	171.5000	173.9200	170.1800	170.7500	-2.895%	549,848	-45.470%
2025-06-12	174.6300	176.6650	172.1200	175.8400	-0.419%	424,331	-47.048%
2025-06-11	181.2400	182.2400	176.0000	176.5800	-2.312%	610,535	-47.270%
2025-06-10	179.3100	181.8850	178.1450	180.7600	+2.303%	892,704	-48.490%
2025-06-09	178.9700	179.0300	176.2200	176.6900	-0.864%	507,138	-47.303%
2025-06-06	175.8500	178.5450	174.0000	178.2300	+2.097%	501,854	-47.759%
2025-06-05	176.5500	178.8800	173.6900	174.5700	-0.615%	664,075	-46.663%
2025-06-04	175.3100	177.4300	174.7200	175.6500	+0.844%	571,310	-46.991%
2025-06-03	170.4700	175.0800	168.5300	174.1800	+2.110%	1,014,793	-46.544%
2025-06-02	173.4400	174.7730	169.9600	170.5800	-2.241%	912,307	-45.416%
2025-05-30	172.8700	175.5899	171.0100	174.4900	+0.409%	4,238,717	-46.639%
2025-05-29	175.8200	175.8200	172.4900	173.7800	-0.327%	914,041	-46.421%
2025-05-28	176.3700	178.0150	174.3100	174.3500	-1.302%	796,632	-46.596%
2025-05-27	178.3200	178.3200	173.9700	176.6500	+0.398%	1,082,532	-47.291%
2025-05-23	176.1100	176.8300	172.3600	175.9500	-2.591%	1,057,164	-47.082%
2025-05-22	183.2800	184.6075	180.3900	180.6300	-1.618%	809,848	-48.453%
2025-05-21	182.9800	187.5550	182.1700	183.6000	-1.232%	941,231	-49.286%
2025-05-20	182.3300	186.1500	180.1500	185.8900	+1.165%	741,026	-49.911%
2025-05-19	179.8400	185.1600	178.6200	183.7500	+0.082%	763,969	-49.328%
2025-05-16	179.9700	183.9300	177.0000	183.6000	-0.590%	1,089,643	-49.286%
2025-05-15	184.0000	185.3000	182.2150	184.6900	+0.168%	893,214	-49.586%
2025-05-14	184.6700	185.9600	182.6000	184.3800	-1.348%	1,143,818	-49.501%
2025-05-13	186.3100	189.6150	185.2041	186.9000	+0.161%	800,993	-50.182%
2025-05-12	184.8000	187.9999	182.0100	186.6000	+5.364%	710,482	-50.102%
2025-05-09	180.5600	181.9206	176.8150	177.1000	-1.452%	879,826	-47.425%
2025-05-08	179.0000	185.6100	173.3800	179.7100	+12.876%	2,026,545	-48.189%
2025-05-07	158.8700	161.1600	157.2700	159.2100	+0.842%	1,373,793	-41.517%
2025-05-06	157.2700	159.7100	156.2100	157.8800	-0.779%	586,111	-41.025%
2025-05-05	159.5400	162.8720	159.1200	159.1200	-0.773%	656,298	-41.484%
2025-05-02	161.3500	162.1200	159.8000	160.3600	+1.199%	648,639	-41.937%
2025-05-01	160.5400	160.9500	157.1967	158.4600	+0.988%	686,101	-41.241%
2025-04-30	155.6500	158.0500	153.4400	156.9100	-1.833%	846,804	-40.660%
2025-04-29	159.9900	160.8500	158.4181	159.8400	+0.598%	522,835	-41.748%
2025-04-28	159.7200	162.0200	157.3280	158.8900	-0.145%	468,851	-41.400%
2025-04-25	157.8200	159.7350	155.2201	159.1200	+0.690%	440,748	-41.484%
2025-04-24	152.7400	158.4350	152.7400	158.0300	+3.558%	413,303	-41.081%
2025-04-23	155.0900	159.1500	152.0737	152.6000	+3.535%	523,975	-38.984%
2025-04-22	146.7900	148.4100	145.0600	147.3900	+1.222%	575,375	-36.827%
2025-04-21	146.0000	146.0100	143.0900	145.6100	-1.053%	485,523	-36.055%
2025-04-17	148.0400	148.2850	145.5800	147.1600	-0.081%	419,899	-36.729%
2025-04-16	149.5700	152.0700	144.9100	147.2800	-2.818%	698,349	-36.780%
2025-04-15	152.1000	155.1200	150.4400	151.5500	-0.276%	628,554	-38.562%
2025-04-14	151.0200	153.3600	148.5100	151.9700	+2.849%	737,272	-38.731%
2025-04-11	145.9800	147.8300	142.5850	147.7600	+1.005%	465,065	-36.986%
2025-04-10	154.0200	155.9500	142.0400	146.2900	-7.994%	789,344	-36.352%
2025-04-09	141.2000	160.0300	139.1253	159.0000	+10.933%	1,483,929	-41.440%
2025-04-08	150.2700	152.3199	140.5100	143.3300	-1.118%	991,404	-35.038%
2025-04-07	141.0300	149.6400	138.1450	144.9500	+0.194%	1,198,631	-35.764%
2025-04-04	149.0900	151.1000	144.0000	144.6700	-6.995%	1,329,342	-35.640%
2025-04-03	162.7100	163.4000	152.7100	155.5500	-7.991%	963,040	-40.141%
2025-04-02	165.6400	170.1700	165.6400	169.0600	+0.913%	540,772	-44.925%
2025-04-01	169.2000	172.2100	165.4701	167.5300	-0.776%	731,844	-44.422%
2025-03-31	167.0900	169.9100	164.0000	168.8400	-0.053%	669,780	-44.853%
2025-03-28	173.2800	173.5100	167.0000	168.9300	-3.042%	634,231	-44.882%
2025-03-27	176.3000	176.6200	173.5700	174.2300	-1.520%	495,194	-46.559%
2025-03-26	179.3400	179.7700	175.8200	176.9200	-1.156%	379,099	-47.372%
2025-03-25	179.2900	180.5800	177.7000	178.9900	+0.381%	479,155	-47.980%
2025-03-24	178.9000	181.0100	177.1280	178.3100	+1.717%	533,464	-47.782%
2025-03-21	170.6100	176.6800	169.5000	175.3000	+1.753%	1,255,249	-46.885%
2025-03-20	178.2100	178.3800	171.0100	172.2800	-4.749%	1,451,910	-45.954%
2025-03-19	183.4000	184.3900	178.4900	180.8700	-1.175%	823,508	-48.521%
2025-03-18	185.6100	186.0400	181.6700	183.0200	-1.718%	447,318	-49.126%
2025-03-17	182.3800	188.3900	182.3800	186.2200	+1.910%	612,062	-50.000%
2025-03-14	181.8000	182.9299	179.4460	182.7300	+1.427%	839,569	-49.045%
2025-03-13	187.5900	187.8300	179.3500	180.1600	-4.783%	767,813	-48.318%
2025-03-12	193.0000	193.8100	188.3781	189.2100	-1.124%	503,473	-50.790%
2025-03-11	190.1600	193.3600	187.4310	191.3600	+0.499%	664,215	-51.343%
2025-03-10	195.5800	196.9000	189.4900	190.4100	-4.220%	776,893	-51.100%
2025-03-07	196.0200	199.4200	194.2500	198.8000	+0.776%	496,928	-53.164%
2025-03-06	197.7600	201.9800	196.1600	197.2700	-1.439%	550,312	-52.801%
2025-03-05	198.2000	201.4600	197.3100	200.1500	+1.081%	624,140	-53.480%
2025-03-04	196.0500	202.1500	195.5900	198.0100	-0.302%	962,441	-52.977%
2025-03-03	207.0000	207.8206	198.1600	198.6100	-3.653%	993,887	-53.119%
2025-02-28	208.3000	212.6600	203.2825	206.1400	-1.042%	1,364,347	-54.832%
2025-02-27	213.3900	215.9099	207.7000	208.3100	-2.307%	814,300	-55.302%
2025-02-26	208.9800	217.7800	208.9800	213.2300	+1.297%	1,233,045	-56.334%
2025-02-25	207.5000	213.5300	206.3400	210.5000	+1.504%	988,276	-55.767%
2025-02-24	208.5600	213.0021	207.0900	207.3800	-0.699%	943,272	-55.102%
2025-02-21	223.4500	223.4500	208.3500	208.8400	-7.211%	1,691,756	-55.416%
2025-02-20	235.3400	241.0400	213.4202	225.0700	-12.801%	2,283,048	-58.631%
2025-02-19	257.6300	261.5000	254.8500	258.1100	-1.073%	667,503	-63.926%
2025-02-18	265.9100	269.0000	258.5000	260.9100	-1.958%	673,675	-64.313%
2025-02-14	267.6300	268.0100	263.5201	266.1200	-0.564%	369,476	-65.012%

document.getElementById("YfyyZP").onerror = function(){this.style.display='none';}; .dark-mode .gB8ZGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gB8ZGN{ color: #333333; background-color: white; border: 2px solid #333333; }EPAMEPAM SYSTEMS, INC.stock NYSE

EPAM
EPAM SYSTEMS, INC.
stock NYSE