Dark

EPAM
EPAM SYSTEMS, INC.
stock NYSE

At Close

Apr 24, 2026 3:59:55 PM EDT

118.93USD-1.524%(-1.84)1,267,406

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 24, 2026 9:18:30 AM EDT

121.13USD+0.298%(+0.36)166

After-hours

Apr 24, 2026 4:08:30 PM EDT

118.98USD+0.042%(+0.05)1,145

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	120.5000	121.2800	117.4900	118.9800	-1.482%	1,267,406	0.000%
2026-04-23	125.0100	125.8400	117.8300	120.7700	-6.467%	2,450,738	-1.482%
2026-04-22	132.7500	133.4700	126.8150	129.1200	-2.271%	1,216,635	-7.853%
2026-04-21	131.9600	135.0000	131.3100	132.1200	+0.167%	971,683	-9.946%
2026-04-20	131.8600	133.6100	130.3200	131.9000	+0.426%	962,011	-9.795%
2026-04-17	129.7300	133.6175	128.3500	131.3400	+3.572%	1,461,817	-9.411%
2026-04-16	129.4700	130.4500	126.0900	126.8100	-1.254%	1,349,373	-6.175%
2026-04-15	129.0400	132.1150	127.8000	128.4200	+0.793%	1,063,632	-7.351%
2026-04-14	126.2100	128.9200	125.3000	127.4100	+1.936%	937,020	-6.616%
2026-04-13	123.0100	125.6300	121.6300	124.9900	+2.058%	1,992,269	-4.808%
2026-04-10	124.0300	125.1600	121.8350	122.4700	-1.114%	1,521,332	-2.850%
2026-04-09	130.4500	131.0000	122.7000	123.8500	-4.723%	2,555,005	-3.932%
2026-04-08	136.1500	137.2000	129.6600	129.9900	-3.152%	2,029,539	-8.470%
2026-04-07	136.3500	137.9000	131.8500	134.2200	-2.043%	1,086,838	-11.354%
2026-04-06	137.8500	138.8000	135.6200	137.0200	-0.703%	1,000,139	-13.166%
2026-04-02	134.3200	141.2750	133.9850	137.9900	+2.124%	845,983	-13.776%
2026-04-01	135.4200	136.6200	130.9000	135.1200	-0.207%	934,728	-11.945%
2026-03-31	137.7900	139.5800	134.7800	135.4000	-0.573%	990,584	-12.127%
2026-03-30	135.4000	138.8000	135.1600	136.1800	+0.732%	906,209	-12.630%
2026-03-27	134.2500	137.1950	132.4600	135.1900	-0.705%	989,642	-11.991%
2026-03-26	134.5500	139.3400	134.2400	136.1500	+2.169%	622,755	-12.611%
2026-03-25	135.2500	137.0000	130.0500	133.2600	+0.165%	1,181,885	-10.716%
2026-03-24	133.8000	135.2800	131.2000	133.0400	-1.975%	842,232	-10.568%
2026-03-23	139.3500	140.4000	135.0526	135.7200	-1.244%	1,217,545	-12.334%
2026-03-20	134.8900	137.5100	134.0000	137.4300	+1.297%	2,491,148	-13.425%
2026-03-19	133.6100	140.0000	133.6100	135.6700	+1.261%	1,210,573	-12.302%
2026-03-18	135.5100	137.5200	133.6100	133.9800	-1.817%	845,026	-11.196%
2026-03-17	138.0500	141.9500	135.8900	136.4600	-0.430%	1,176,574	-12.810%
2026-03-16	139.2000	141.8400	136.0500	137.0500	-0.066%	1,339,818	-13.185%
2026-03-13	137.7700	140.7150	135.2200	137.1400	+0.979%	1,356,120	-13.242%
2026-03-12	140.0000	142.4700	135.6300	135.8100	-4.346%	1,380,836	-12.392%
2026-03-11	143.2000	145.6900	137.4700	141.9800	-0.141%	1,084,577	-16.199%
2026-03-10	144.8000	144.9914	138.6200	142.1800	-2.790%	1,589,963	-16.317%
2026-03-09	143.5100	146.9900	140.5200	146.2600	+0.267%	1,728,048	-18.652%
2026-03-06	141.9200	147.6900	139.9595	145.8700	+0.892%	1,540,140	-18.434%
2026-03-05	143.4400	148.3400	142.8050	144.5800	+2.612%	2,323,719	-17.706%
2026-03-04	140.4900	145.0000	140.0000	140.9000	+0.092%	721,445	-15.557%
2026-03-03	136.2500	142.2800	135.9750	140.7700	+1.157%	840,749	-15.479%
2026-03-02	138.5600	142.5000	138.1500	139.1600	-1.305%	1,023,461	-14.501%
2026-02-27	135.4900	141.1200	134.0100	141.0000	+1.717%	1,805,984	-15.617%
2026-02-26	132.7500	139.9950	132.2300	138.6200	+5.752%	979,606	-14.168%
2026-02-25	130.3800	132.0000	125.5700	131.0800	+1.754%	1,335,871	-9.231%
2026-02-24	130.5000	132.7600	128.0000	128.8200	-0.877%	1,843,731	-7.639%
2026-02-23	136.5000	137.2000	129.0400	129.9600	-6.403%	1,777,301	-8.449%
2026-02-20	139.0600	145.5300	136.7528	138.8500	-0.223%	2,414,516	-14.310%
2026-02-19	131.8000	140.2000	128.7800	139.1600	-17.014%	5,423,291	-14.501%
2026-02-18	164.4500	170.4600	161.8600	167.6900	+3.385%	1,306,110	-29.048%
2026-02-17	168.5500	170.0550	159.6450	162.2000	-2.506%	1,488,046	-26.646%
2026-02-13	165.0000	167.8500	162.2300	166.3700	+1.992%	1,145,537	-28.485%
2026-02-12	176.6200	177.9750	160.1300	163.1200	-8.354%	2,101,674	-27.060%
2026-02-11	191.7100	191.7100	177.5600	177.9900	-7.108%	1,257,805	-33.154%
2026-02-10	191.1200	193.8300	189.2700	191.6100	+0.567%	724,685	-37.905%
2026-02-09	181.5800	190.7100	180.4270	190.5300	+2.062%	927,289	-37.553%
2026-02-06	179.0300	186.9700	179.0300	186.6800	+5.190%	819,617	-36.265%
2026-02-05	181.8400	186.2800	173.4601	177.4700	-3.956%	1,518,414	-32.958%
2026-02-04	179.6600	185.7142	173.4500	184.7800	+0.791%	1,540,485	-35.610%
2026-02-03	205.9250	205.9250	178.8300	183.3300	-12.874%	2,444,265	-35.101%
2026-02-02	208.0000	214.4300	206.7700	210.4200	+0.872%	568,282	-43.456%
2026-01-30	206.8600	209.4900	204.7500	208.6000	-0.153%	489,768	-42.963%
2026-01-29	216.3300	217.0400	202.4100	208.9200	-4.319%	675,855	-43.050%
2026-01-28	219.6100	222.2600	217.1750	218.3500	+0.142%	795,933	-45.510%
2026-01-27	220.4800	220.4800	212.5001	218.0400	-1.089%	635,685	-45.432%
2026-01-26	219.7700	222.0000	218.2200	220.4400	+1.022%	602,654	-46.026%
2026-01-23	218.4600	221.0600	216.9250	218.2100	-0.383%	694,729	-45.475%
2026-01-22	214.4800	219.9900	214.4800	219.0500	+2.865%	455,570	-45.684%
2026-01-21	209.2800	216.1800	206.5600	212.9500	+3.133%	795,594	-44.128%
2026-01-20	208.4200	211.5500	204.6800	206.4800	-2.883%	658,089	-42.377%
2026-01-16	214.6650	216.6300	212.4600	212.6100	-1.222%	532,030	-44.038%
2026-01-15	221.2600	222.5300	214.3100	215.2400	-2.782%	718,723	-44.722%
2026-01-14	214.5700	221.9600	212.0000	221.4000	+4.439%	815,461	-46.260%
2026-01-13	212.0600	214.6140	208.9800	211.9900	+0.080%	783,145	-43.875%
2026-01-12	211.0600	213.1700	208.9900	211.8200	-0.052%	587,145	-43.830%
2026-01-09	220.0000	221.1000	211.5800	211.9300	-3.572%	608,820	-43.859%
2026-01-08	216.0400	221.9900	215.0150	219.7800	+0.724%	795,014	-45.864%
2026-01-07	218.0000	220.5650	213.2100	218.2000	-0.082%	771,560	-45.472%
2026-01-06	205.8350	218.4400	205.8350	218.3800	+5.697%	981,707	-45.517%
2026-01-05	200.3900	210.0000	200.3900	206.6100	+3.068%	679,638	-42.413%
2026-01-02	204.8200	205.2600	199.7950	200.4600	-2.157%	692,002	-40.647%
2025-12-31	205.7300	206.8600	204.8300	204.8800	-0.693%	351,830	-41.927%
2025-12-30	209.8900	211.3450	205.8000	206.3100	-2.518%	500,958	-42.330%
2025-12-29	209.8100	213.2100	209.8100	211.6400	+0.109%	438,243	-43.782%
2025-12-26	208.5900	211.5400	208.3150	211.4100	+1.114%	270,093	-43.721%
2025-12-24	207.1800	210.5600	207.1800	209.0800	+0.519%	189,038	-43.094%
2025-12-23	211.8200	211.8200	206.6800	208.0000	-1.697%	591,069	-42.798%
2025-12-22	209.1300	212.0000	207.5332	211.5900	+1.157%	481,852	-43.769%
2025-12-19	206.7100	211.2600	206.4400	209.1700	+1.039%	1,982,126	-43.118%
2025-12-18	204.0600	208.4300	200.9700	207.0200	+1.316%	814,222	-42.527%
2025-12-17	203.5600	211.0335	203.5600	204.3300	-0.738%	873,530	-41.771%
2025-12-16	207.9000	212.9300	203.1030	205.8500	-2.965%	805,844	-42.201%
2025-12-15	210.1200	214.4250	207.4210	212.1400	+1.197%	823,560	-43.914%
2025-12-12	210.8900	212.9699	207.4900	209.6300	-0.701%	669,374	-43.243%
2025-12-11	210.9800	214.5200	210.5775	211.1100	-0.288%	730,798	-43.641%
2025-12-10	206.7200	213.1099	206.4001	211.7200	+1.803%	793,438	-43.803%
2025-12-09	202.3900	211.4200	202.3900	207.9700	+2.126%	1,023,919	-42.790%
2025-12-08	204.6250	205.5400	201.4800	203.6400	+0.020%	898,510	-41.573%
2025-12-05	200.5400	204.3400	200.3274	203.6000	+1.042%	975,505	-41.562%
2025-12-04	200.0000	203.4300	197.5050	201.5000	+0.750%	1,191,531	-40.953%
2025-12-03	192.8300	200.0000	192.0650	200.0000	+3.632%	1,087,424	-40.510%
2025-12-02	191.5500	193.0500	188.9000	192.9900	+1.350%	588,919	-38.349%
2025-12-01	186.0700	192.3315	185.4700	190.4200	+1.829%	935,767	-37.517%
2025-11-28	184.7200	187.8700	184.0850	187.0000	+1.251%	302,113	-36.374%
2025-11-26	184.7100	186.8700	184.2600	184.6900	-0.597%	552,083	-35.579%
2025-11-25	184.6100	186.3000	183.4300	185.8000	+1.403%	931,810	-35.963%
2025-11-24	181.9900	187.1700	179.0000	183.2300	+1.243%	793,855	-35.065%
2025-11-21	179.9100	185.3200	178.9601	180.9800	+1.321%	1,009,661	-34.258%
2025-11-20	182.2800	183.6699	176.2450	178.6200	-1.277%	1,114,614	-33.389%
2025-11-19	180.3300	183.9000	178.8800	180.9300	+1.242%	1,335,624	-34.240%
2025-11-18	176.8400	180.6550	171.4139	178.7100	+0.523%	1,857,051	-33.423%
2025-11-17	177.8000	182.3000	177.6100	177.7800	-0.693%	1,416,875	-33.075%
2025-11-14	177.2100	181.4900	175.8200	179.0200	-0.803%	1,128,695	-33.538%
2025-11-13	177.9400	182.6000	177.8015	180.4700	+0.194%	1,448,871	-34.072%
2025-11-12	180.5200	183.4450	179.7300	180.1200	-0.022%	681,004	-33.944%
2025-11-11	181.0000	182.7200	177.9000	180.1600	-1.228%	1,013,251	-33.959%
2025-11-10	177.7000	183.8300	177.0000	182.4000	+4.050%	1,809,345	-34.770%
2025-11-07	166.8800	175.7600	165.9400	175.3000	+4.345%	1,539,863	-32.128%
2025-11-06	167.5700	172.5000	155.0000	168.0000	+4.406%	1,997,559	-29.179%
2025-11-05	158.5200	161.4000	155.7750	160.9100	+1.553%	1,064,402	-26.058%
2025-11-04	161.9800	162.2650	156.3400	158.4500	-2.016%	779,707	-24.910%
2025-11-03	162.0800	164.0000	157.8000	161.7100	-1.119%	826,869	-26.424%
2025-10-31	160.2500	163.6250	159.7200	163.5400	+2.758%	978,950	-27.247%
2025-10-30	161.6800	163.4850	158.9800	159.1500	-2.272%	612,920	-25.240%
2025-10-29	163.5000	165.2700	161.6900	162.8500	+0.587%	1,172,905	-26.939%
2025-10-28	161.1800	163.2700	159.9000	161.9000	-0.339%	666,968	-26.510%
2025-10-27	161.2900	164.0400	160.0000	162.4500	+1.913%	1,005,985	-26.759%
2025-10-24	157.8000	160.2000	156.1465	159.4000	+1.704%	743,193	-25.358%
2025-10-23	153.7700	157.1500	151.6043	156.7300	+0.166%	749,654	-24.086%
2025-10-22	154.7700	157.2200	153.7500	156.4700	+0.896%	709,906	-23.960%
2025-10-21	150.4500	157.4900	142.7700	155.0800	+6.952%	989,307	-23.278%
2025-10-20	145.0500	148.0800	143.4500	145.0000	+0.332%	572,241	-17.945%
2025-10-17	142.2100	146.0000	141.3950	144.5200	+1.632%	500,842	-17.672%
2025-10-16	144.0100	145.8250	140.8350	142.2000	-0.539%	401,110	-16.329%
2025-10-15	148.2700	148.2700	142.6100	142.9700	-2.728%	481,388	-16.780%
2025-10-14	144.3000	148.7250	143.2600	146.9800	+0.191%	567,556	-19.050%
2025-10-13	143.6500	147.0300	143.0600	146.7000	+3.034%	480,689	-18.896%
2025-10-10	150.8500	151.4900	142.3800	142.3800	-5.414%	647,423	-16.435%
2025-10-09	151.1700	151.6450	149.7000	150.5300	-0.351%	414,903	-20.959%
2025-10-08	150.5700	151.6650	149.5200	151.0600	+0.794%	289,162	-21.237%
2025-10-07	153.2900	153.6400	149.3150	149.8700	-1.731%	460,011	-20.611%
2025-10-06	153.6200	154.7300	151.5100	152.5100	-1.045%	460,522	-21.985%
2025-10-03	153.3700	155.5250	152.4844	154.1200	+0.884%	451,916	-22.800%
2025-10-02	151.9800	154.7200	150.3700	152.7700	+0.309%	626,814	-22.118%
2025-10-01	149.5300	152.3100	148.1750	152.3000	+1.001%	784,186	-21.878%
2025-09-30	152.9900	154.9400	149.9200	150.7900	-2.401%	720,292	-21.096%
2025-09-29	153.5100	155.5900	151.0500	154.5000	+1.752%	809,995	-22.990%
2025-09-26	149.9200	153.2000	149.4900	151.8400	+1.233%	788,007	-21.641%
2025-09-25	154.8100	155.5000	149.6000	149.9900	-4.117%	764,088	-20.675%
2025-09-24	154.0400	157.0850	153.3100	156.4300	+1.552%	885,198	-23.940%
2025-09-23	157.8100	158.6200	153.0100	154.0400	-1.528%	1,035,548	-22.760%
2025-09-22	155.0900	158.9457	153.9800	156.4300	+0.147%	698,591	-23.940%
2025-09-19	156.1900	158.0000	153.6300	156.2000	+0.212%	1,733,551	-23.828%
2025-09-18	154.3000	155.9400	153.4900	155.8700	+1.570%	744,825	-23.667%
2025-09-17	154.3300	158.6500	152.6900	153.4600	-0.718%	807,019	-22.468%
2025-09-16	154.1750	155.1000	152.1000	154.5700	+0.013%	712,545	-23.025%
2025-09-15	157.3500	158.1000	152.8200	154.5500	-0.987%	604,175	-23.015%
2025-09-12	158.1200	158.1200	154.6950	156.0900	-1.115%	546,346	-23.775%
2025-09-11	155.1000	158.2400	153.0000	157.8500	+3.103%	1,380,261	-24.625%
2025-09-10	162.5800	164.0500	150.8700	153.1000	-7.223%	1,810,299	-22.286%
2025-09-09	164.3100	165.3900	161.4200	165.0200	+0.347%	675,716	-27.900%
2025-09-08	169.8500	170.1700	161.4700	164.4500	-2.956%	1,411,011	-27.650%
2025-09-05	168.5000	173.4500	167.7500	169.4600	+0.815%	947,330	-29.789%
2025-09-04	172.4400	172.4400	166.8400	168.0900	-3.424%	621,491	-29.216%
2025-09-03	173.8700	175.1200	170.0800	174.0500	-0.372%	586,917	-31.640%
2025-09-02	172.7300	175.3000	171.7450	174.7000	-0.941%	544,630	-31.895%
2025-08-29	173.6500	176.8400	172.7006	176.3600	+1.252%	492,183	-32.536%
2025-08-28	174.0500	175.5500	171.1687	174.1800	+0.363%	1,096,602	-31.691%
2025-08-27	170.0200	174.4100	169.0700	173.5500	+1.920%	631,551	-31.443%
2025-08-26	171.6400	174.1599	170.2600	170.2800	-1.293%	1,146,252	-30.127%
2025-08-25	173.9700	174.2000	171.1800	172.5100	-1.395%	508,184	-31.030%
2025-08-22	167.1400	177.6550	166.8279	174.9500	+5.138%	802,998	-31.992%
2025-08-21	165.0000	166.6700	162.8800	166.4000	-0.024%	499,482	-28.498%
2025-08-20	167.0900	169.8900	166.2412	166.4400	-0.651%	742,873	-28.515%
2025-08-19	165.5000	170.9390	165.2117	167.5300	+1.780%	735,618	-28.980%
2025-08-18	161.0000	166.8900	159.3100	164.6000	+4.369%	719,657	-27.716%
2025-08-15	159.0400	159.9193	155.9200	157.7100	-0.998%	879,815	-24.558%
2025-08-14	158.7700	161.1450	157.0100	159.3000	-0.933%	685,521	-25.311%
2025-08-13	153.4000	160.8800	153.2700	160.8000	+5.146%	732,780	-26.007%
2025-08-12	152.0700	154.8500	150.8600	152.9300	+0.744%	713,282	-22.200%
2025-08-11	160.0000	164.6300	151.7600	151.8000	-3.924%	993,761	-21.621%
2025-08-08	157.3200	161.0000	156.2298	158.0000	+0.165%	1,084,861	-24.696%
2025-08-07	164.9700	166.3500	153.8500	157.7400	+4.250%	2,386,080	-24.572%
2025-08-06	149.6100	151.7400	146.4300	151.3100	+1.326%	1,183,117	-21.367%
2025-08-05	151.5300	152.0000	146.6800	149.3300	-2.590%	881,650	-20.324%
2025-08-04	153.2400	154.2800	151.3800	153.3000	+1.530%	804,000	-22.387%
2025-08-01	155.2700	156.4050	150.8050	150.9900	-4.261%	854,484	-21.200%
2025-07-31	163.6700	164.1100	157.2700	157.7100	-3.818%	605,238	-24.558%
2025-07-30	169.3100	169.9800	163.1500	163.9700	-2.694%	458,864	-27.438%
2025-07-29	170.4600	170.4600	166.6200	168.5100	-0.502%	436,885	-29.393%
2025-07-28	170.9500	172.1300	169.0250	169.3600	-0.808%	357,098	-29.747%
2025-07-25	169.1300	170.9200	167.5800	170.7400	+1.059%	443,722	-30.315%
2025-07-24	170.5800	171.8055	168.3300	168.9500	-1.233%	692,407	-29.577%
2025-07-23	170.9700	171.8850	167.4300	171.0600	+1.381%	1,121,254	-30.445%
2025-07-22	166.5500	169.6200	166.1700	168.7300	+1.952%	579,380	-29.485%
2025-07-21	165.7900	167.1600	164.5600	165.5000	+0.486%	500,792	-28.109%
2025-07-18	165.4700	165.7200	163.2350	164.7000	+0.134%	456,989	-27.760%
2025-07-17	167.3700	168.7355	163.5200	164.4800	-1.415%	657,707	-27.663%
2025-07-16	163.8600	167.1050	162.4600	166.8400	+2.337%	513,415	-28.686%
2025-07-15	169.3600	169.5350	162.9000	163.0300	-3.016%	433,524	-27.020%
2025-07-14	169.5000	170.0000	166.6450	168.1000	-1.048%	549,870	-29.221%
2025-07-11	175.3700	176.8500	169.7300	169.8800	-4.428%	722,426	-29.962%
2025-07-10	180.8400	180.8400	174.2900	177.7500	-2.190%	634,963	-33.063%
2025-07-09	182.3500	183.8400	179.1600	181.7300	-0.862%	407,685	-34.529%
2025-07-08	181.5000	185.8200	179.6700	183.3100	+1.856%	563,461	-35.094%
2025-07-07	181.2900	184.5800	179.7200	179.9700	-1.564%	483,662	-33.889%
2025-07-03	180.1500	183.1800	180.1100	182.8300	+1.827%	273,810	-34.923%
2025-07-02	178.7700	179.8805	176.7700	179.5500	+0.290%	421,717	-33.734%
2025-07-01	176.6300	183.0400	175.7300	179.0300	+1.250%	554,048	-33.542%
2025-06-30	175.6300	178.5500	175.2700	176.8200	+1.080%	716,923	-32.711%
2025-06-27	174.9300	175.7100	172.8201	174.9300	+0.534%	972,258	-31.984%
2025-06-26	173.7900	176.4000	172.5100	174.0000	+0.520%	376,067	-31.621%
2025-06-25	172.5600	174.3600	171.6600	173.1000	+0.203%	517,923	-31.265%
2025-06-24	170.3100	173.2200	169.3450	172.7500	+2.821%	677,988	-31.126%
2025-06-23	163.3100	168.2125	161.5300	168.0100	+3.036%	831,718	-29.183%
2025-06-20	161.0550	166.2650	158.5400	163.0600	-1.188%	1,222,856	-27.033%
2025-06-18	168.0000	168.8200	164.4800	165.0200	-2.112%	584,306	-27.900%
2025-06-17	171.7100	173.7850	168.5400	168.5800	-2.318%	719,469	-29.422%
2025-06-16	174.6900	174.6900	171.6600	172.5800	+1.072%	599,671	-31.058%
2025-06-13	171.5000	173.9200	170.1800	170.7500	-2.895%	549,848	-30.319%
2025-06-12	174.6300	176.6650	172.1200	175.8400	-0.419%	424,331	-32.336%
2025-06-11	181.2400	182.2400	176.0000	176.5800	-2.312%	610,535	-32.620%
2025-06-10	179.3100	181.8850	178.1450	180.7600	+2.303%	892,704	-34.178%
2025-06-09	178.9700	179.0300	176.2200	176.6900	-0.864%	507,138	-32.662%
2025-06-06	175.8500	178.5450	174.0000	178.2300	+2.097%	501,854	-33.244%
2025-06-05	176.5500	178.8800	173.6900	174.5700	-0.615%	664,075	-31.844%
2025-06-04	175.3100	177.4300	174.7200	175.6500	+0.844%	571,310	-32.263%
2025-06-03	170.4700	175.0800	168.5300	174.1800	+2.110%	1,014,793	-31.691%
2025-06-02	173.4400	174.7730	169.9600	170.5800	-2.241%	912,307	-30.250%
2025-05-30	172.8700	175.5899	171.0100	174.4900	+0.409%	4,238,717	-31.813%
2025-05-29	175.8200	175.8200	172.4900	173.7800	-0.327%	914,041	-31.534%
2025-05-28	176.3700	178.0150	174.3100	174.3500	-1.302%	796,632	-31.758%
2025-05-27	178.3200	178.3200	173.9700	176.6500	+0.398%	1,082,532	-32.646%
2025-05-23	176.1100	176.8300	172.3600	175.9500	-2.591%	1,057,164	-32.379%
2025-05-22	183.2800	184.6075	180.3900	180.6300	-1.618%	809,848	-34.131%
2025-05-21	182.9800	187.5550	182.1700	183.6000	-1.232%	941,231	-35.196%
2025-05-20	182.3300	186.1500	180.1500	185.8900	+1.165%	741,026	-35.994%
2025-05-19	179.8400	185.1600	178.6200	183.7500	+0.082%	763,969	-35.249%
2025-05-16	179.9700	183.9300	177.0000	183.6000	-0.590%	1,089,643	-35.196%
2025-05-15	184.0000	185.3000	182.2150	184.6900	+0.168%	893,214	-35.579%
2025-05-14	184.6700	185.9600	182.6000	184.3800	-1.348%	1,143,818	-35.470%
2025-05-13	186.3100	189.6150	185.2041	186.9000	+0.161%	800,993	-36.340%
2025-05-12	184.8000	187.9999	182.0100	186.6000	+5.364%	710,482	-36.238%
2025-05-09	180.5600	181.9206	176.8150	177.1000	-1.452%	879,826	-32.818%
2025-05-08	179.0000	185.6100	173.3800	179.7100	+12.876%	2,026,545	-33.793%
2025-05-07	158.8700	161.1600	157.2700	159.2100	+0.842%	1,373,793	-25.269%
2025-05-06	157.2700	159.7100	156.2100	157.8800	-0.779%	586,111	-24.639%
2025-05-05	159.5400	162.8720	159.1200	159.1200	-0.773%	656,298	-25.226%
2025-05-02	161.3500	162.1200	159.8000	160.3600	+1.199%	648,639	-25.804%
2025-05-01	160.5400	160.9500	157.1967	158.4600	+0.988%	686,101	-24.915%
2025-04-30	155.6500	158.0500	153.4400	156.9100	-1.833%	846,804	-24.173%
2025-04-29	159.9900	160.8500	158.4181	159.8400	+0.598%	522,835	-25.563%
2025-04-28	159.7200	162.0200	157.3280	158.8900	-0.145%	468,851	-25.118%
2025-04-25	157.8200	159.7350	155.2201	159.1200	+0.690%	440,748	-25.226%
2025-04-24	152.7400	158.4350	152.7400	158.0300	+3.558%	413,303	-24.710%
2025-04-23	155.0900	159.1500	152.0737	152.6000	+3.535%	523,975	-22.031%
2025-04-22	146.7900	148.4100	145.0600	147.3900	+1.222%	575,375	-19.275%
2025-04-21	146.0000	146.0100	143.0900	145.6100	-1.053%	485,523	-18.289%
2025-04-17	148.0400	148.2850	145.5800	147.1600	-0.081%	419,899	-19.149%
2025-04-16	149.5700	152.0700	144.9100	147.2800	-2.818%	698,349	-19.215%
2025-04-15	152.1000	155.1200	150.4400	151.5500	-0.276%	628,554	-21.491%
2025-04-14	151.0200	153.3600	148.5100	151.9700	+2.849%	737,272	-21.708%
2025-04-11	145.9800	147.8300	142.5850	147.7600	+1.005%	465,065	-19.478%
2025-04-10	154.0200	155.9500	142.0400	146.2900	-7.994%	789,344	-18.668%
2025-04-09	141.2000	160.0300	139.1253	159.0000	+10.933%	1,483,929	-25.170%
2025-04-08	150.2700	152.3199	140.5100	143.3300	-1.118%	991,404	-16.989%
2025-04-07	141.0300	149.6400	138.1450	144.9500	+0.194%	1,198,631	-17.917%
2025-04-04	149.0900	151.1000	144.0000	144.6700	-6.995%	1,329,342	-17.758%
2025-04-03	162.7100	163.4000	152.7100	155.5500	-7.991%	963,040	-23.510%
2025-04-02	165.6400	170.1700	165.6400	169.0600	+0.913%	540,772	-29.623%
2025-04-01	169.2000	172.2100	165.4701	167.5300	-0.776%	731,844	-28.980%
2025-03-31	167.0900	169.9100	164.0000	168.8400	-0.053%	669,780	-29.531%
2025-03-28	173.2800	173.5100	167.0000	168.9300	-3.042%	634,231	-29.568%
2025-03-27	176.3000	176.6200	173.5700	174.2300	-1.520%	495,194	-31.711%
2025-03-26	179.3400	179.7700	175.8200	176.9200	-1.156%	379,099	-32.749%
2025-03-25	179.2900	180.5800	177.7000	178.9900	+0.381%	479,155	-33.527%
2025-03-24	178.9000	181.0100	177.1280	178.3100	+1.717%	533,464	-33.274%
2025-03-21	170.6100	176.6800	169.5000	175.3000	+1.753%	1,255,249	-32.128%
2025-03-20	178.2100	178.3800	171.0100	172.2800	-4.749%	1,451,910	-30.938%
2025-03-19	183.4000	184.3900	178.4900	180.8700	-1.175%	823,508	-34.218%
2025-03-18	185.6100	186.0400	181.6700	183.0200	-1.718%	447,318	-34.991%
2025-03-17	182.3800	188.3900	182.3800	186.2200	+1.910%	612,062	-36.108%
2025-03-14	181.8000	182.9299	179.4460	182.7300	+1.427%	839,569	-34.888%
2025-03-13	187.5900	187.8300	179.3500	180.1600	-4.783%	767,813	-33.959%
2025-03-12	193.0000	193.8100	188.3781	189.2100	-1.124%	503,473	-37.117%
2025-03-11	190.1600	193.3600	187.4310	191.3600	+0.499%	664,215	-37.824%
2025-03-10	195.5800	196.9000	189.4900	190.4100	-4.220%	776,893	-37.514%
2025-03-07	196.0200	199.4200	194.2500	198.8000	+0.776%	496,928	-40.151%
2025-03-06	197.7600	201.9800	196.1600	197.2700	-1.439%	550,312	-39.687%
2025-03-05	198.2000	201.4600	197.3100	200.1500	+1.081%	624,140	-40.555%
2025-03-04	196.0500	202.1500	195.5900	198.0100	-0.302%	962,441	-39.912%
2025-03-03	207.0000	207.8206	198.1600	198.6100	-3.653%	993,887	-40.094%
2025-02-28	208.3000	212.6600	203.2825	206.1400	-1.042%	1,364,347	-42.282%
2025-02-27	213.3900	215.9099	207.7000	208.3100	-2.307%	814,300	-42.883%
2025-02-26	208.9800	217.7800	208.9800	213.2300	+1.297%	1,233,045	-44.201%
2025-02-25	207.5000	213.5300	206.3400	210.5000	+1.504%	988,276	-43.477%
2025-02-24	208.5600	213.0021	207.0900	207.3800	-0.699%	943,272	-42.627%
2025-02-21	223.4500	223.4500	208.3500	208.8400	-7.211%	1,691,756	-43.028%
2025-02-20	235.3400	241.0400	213.4202	225.0700	-12.801%	2,283,048	-47.136%
2025-02-19	257.6300	261.5000	254.8500	258.1100	-1.073%	667,503	-53.903%
2025-02-18	265.9100	269.0000	258.5000	260.9100	-1.958%	673,675	-54.398%
2025-02-14	267.6300	268.0100	263.5201	266.1200	-0.564%	369,476	-55.291%
2025-02-13	266.0000	268.7500	263.4500	267.6300	+0.996%	454,167	-55.543%
2025-02-12	260.0000	266.5400	256.4861	264.9900	+0.405%	678,626	-55.100%
2025-02-11	259.7800	264.5500	258.7500	263.9200	+1.508%	587,978	-54.918%
2025-02-10	261.7300	262.1200	258.1200	260.0000	-0.146%	260,785	-54.238%
2025-02-07	267.6900	267.6900	259.0650	260.3800	-1.468%	339,127	-54.305%
2025-02-06	258.5000	265.3900	256.9600	264.2600	+2.701%	606,939	-54.976%
2025-02-05	256.2900	258.6100	252.5150	257.3100	+0.902%	373,277	-53.760%
2025-02-04	254.6700	258.8100	253.1600	255.0100	-0.612%	352,596	-53.343%
2025-02-03	249.6100	257.1300	247.4600	256.5800	+1.032%	549,323	-53.628%
2025-01-31	251.6900	254.4400	250.5000	253.9600	+1.329%	576,717	-53.150%
2025-01-30	254.0000	256.7000	249.6800	250.6300	-0.484%	414,128	-52.528%
2025-01-29	254.8800	255.0500	249.0100	251.8500	-1.289%	310,203	-52.758%
2025-01-28	249.5500	256.1500	248.2505	255.1400	+1.222%	533,717	-53.367%
2025-01-27	250.6400	257.2311	250.5450	252.0600	-0.147%	817,157	-52.797%
2025-01-24	244.6600	252.7300	244.6600	252.4300	+2.907%	707,847	-52.866%
2025-01-23	236.0000	245.6500	235.7500	245.3000	+4.197%	592,316	-51.496%
2025-01-22	238.0500	238.0500	229.1500	235.4200	-0.817%	955,426	-49.461%
2025-01-21	232.7500	238.7700	228.8800	237.3600	+3.614%	601,288	-49.874%
2025-01-17	231.9800	232.0200	227.9900	229.0800	-0.004%	376,214	-48.062%
2025-01-16	227.8500	230.2600	226.7100	229.0900	+0.153%	288,594	-48.064%
2025-01-15	231.2800	232.8700	226.2000	228.7400	+0.855%	332,336	-47.985%
2025-01-14	226.6600	228.0450	224.6500	226.8000	+0.434%	342,259	-47.540%
2025-01-13	223.8300	226.4700	222.5000	225.8200	+0.089%	479,522	-47.312%
2025-01-10	226.2400	228.8800	224.6000	225.6200	-1.265%	606,645	-47.265%
2025-01-08	229.3000	229.7450	224.2831	228.5100	+0.026%	383,709	-47.932%
2025-01-07	231.6900	235.1950	227.9300	228.4500	-1.100%	351,904	-47.919%
2025-01-06	231.0000	234.7150	230.4600	230.9900	+0.117%	497,803	-48.491%
2025-01-03	230.4100	231.9700	227.7300	230.7200	+0.681%	349,156	-48.431%
2025-01-02	236.1400	236.1400	228.6550	229.1600	-1.993%	407,911	-48.080%
2024-12-31	235.2700	235.9200	231.9300	233.8200	-0.366%	289,550	-49.115%
2024-12-30	236.0900	236.0900	231.5800	234.6800	-1.589%	299,754	-49.301%
2024-12-27	239.9500	243.0700	236.9000	238.4700	-1.124%	299,640	-50.107%
2024-12-26	241.0500	243.6700	240.0300	241.1800	-0.532%	265,659	-50.668%
2024-12-24	243.0900	243.8399	241.6900	242.4700	-0.546%	202,089	-50.930%
2024-12-23	246.8700	247.4500	243.1950	243.8000	-1.797%	273,069	-51.198%
2024-12-20	242.7700	250.5800	242.5300	248.2600	+0.592%	1,004,785	-52.074%
2024-12-19	244.0200	253.0800	243.3000	246.8000	+3.216%	616,350	-51.791%
2024-12-18	248.7300	249.8010	239.0000	239.1100	-3.554%	695,049	-50.240%
2024-12-17	246.3000	249.9400	246.2250	247.9200	+1.870%	471,794	-52.009%
2024-12-16	244.4700	245.8400	242.8100	243.3700	-0.519%	523,874	-51.111%
2024-12-13	249.5100	251.1001	244.3600	244.6400	-2.171%	753,311	-51.365%
2024-12-12	250.5200	251.2500	247.0100	250.0700	-1.158%	673,376	-52.421%
2024-12-11	252.6000	257.0000	250.4600	253.0000	+1.164%	842,427	-52.972%
2024-12-10	248.0800	251.5200	245.3700	250.0900	+1.169%	856,294	-52.425%
2024-12-09	245.8400	251.6000	242.1900	247.2000	+0.713%	1,474,089	-51.869%
2024-12-06	248.7400	252.4000	243.5700	245.4500	+2.113%	1,962,233	-51.526%
2024-12-05	243.0000	244.2300	239.0000	240.3700	-0.637%	1,095,231	-50.501%
2024-12-04	242.0600	243.3699	239.5900	241.9100	+0.582%	923,528	-50.816%
2024-12-03	245.0000	245.0050	239.6900	240.5100	-1.345%	597,074	-50.530%
2024-12-02	244.5700	246.0200	242.4200	243.7900	-0.053%	689,311	-51.196%
2024-11-29	246.0400	246.6700	243.9100	243.9200	-0.761%	254,685	-51.222%
2024-11-27	248.2600	248.4450	242.8000	245.7900	-1.158%	430,750	-51.593%
2024-11-26	248.1600	248.8500	242.8400	248.6700	-0.197%	575,177	-52.153%
2024-11-25	249.1000	250.6700	246.7300	249.1600	+1.586%	699,642	-52.248%
2024-11-22	244.3700	247.1200	242.9400	245.2700	+0.020%	412,416	-51.490%
2024-11-21	235.4200	245.7150	234.9500	245.2200	+4.571%	738,558	-51.480%
2024-11-20	228.4800	235.2600	226.2800	234.5000	+3.032%	517,247	-49.262%
2024-11-19	230.0300	230.4450	226.5600	227.6000	-2.485%	494,582	-47.724%
2024-11-18	234.3100	235.5300	230.8229	233.4000	-0.803%	553,186	-49.023%
2024-11-15	242.8600	243.2700	233.1600	235.2900	-3.908%	840,491	-49.433%
2024-11-14	248.5000	249.2700	242.7500	244.8600	-1.544%	677,082	-51.409%
2024-11-13	245.8000	249.5000	243.7173	248.7000	+1.200%	654,001	-52.159%
2024-11-12	244.2100	248.0400	243.1600	245.7500	+1.028%	650,760	-51.585%
2024-11-11	237.2800	247.2900	237.2800	243.2500	+4.198%	848,214	-51.087%
2024-11-08	234.7300	236.9400	230.1900	233.4500	+0.228%	761,311	-49.034%
2024-11-07	230.6100	240.0000	223.0200	232.9200	+14.914%	1,397,420	-48.918%
2024-11-06	202.2200	203.3000	197.9300	202.6900	+5.447%	1,365,823	-41.300%
2024-11-05	189.1600	192.2200	188.0500	192.2200	+1.543%	637,570	-38.102%
2024-11-04	189.0200	191.3100	187.6400	189.3000	+0.042%	485,522	-37.147%
2024-11-01	188.4000	191.3500	187.6700	189.2200	+0.302%	556,510	-37.121%
2024-10-31	189.0000	191.9800	188.1000	188.6500	-0.243%	825,366	-36.931%

document.getElementById("L5jjfP").onerror = function(){this.style.display='none';}; .dark-mode .jHGT9Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHGT9Z{ color: #333333; background-color: white; border: 2px solid #333333; }EPAMEPAM SYSTEMS, INC.stock NYSE

EPAM
EPAM SYSTEMS, INC.
stock NYSE