-
5 DAY PERFORMANCE
+6.95% -
1 MONTH PERFORMANCE
+4.87% -
3 MONTH PERFORMANCE
-2.78% -
6 MONTH PERFORMANCE
-18.90% -
YEAR-TO-DATE PERFORMANCE
-31.94% -
1 YEAR PERFORMANCE
-17.28%
EPAM Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $202.22 | $202.69 (0.23%) | $203.30 | $197.93 | 1.39 M | $11.67 B |
| 11/05/2024 | $189.16 | $192.22 (1.62%) | $192.22 | $188.05 | 642,685 | $11.07 B |
| 11/04/2024 | $189.02 | $189.30 (0.15%) | $191.31 | $187.64 | 493,285 | $10.90 B |
| 11/01/2024 | $188.40 | $189.22 (0.44%) | $191.35 | $187.67 | 568,931 | $10.90 B |
| 10/31/2024 | $189.00 | $188.65 (-0.19%) | $191.98 | $188.10 | 844,511 | $10.87 B |
| 10/30/2024 | $192.33 | $189.11 (-1.67%) | $195.07 | $188.97 | 340,845 | $10.89 B |
| 10/29/2024 | $191.12 | $193.88 (1.44%) | $195.76 | $191.12 | 1.03 M | $11.17 B |
| 10/28/2024 | $193.55 | $191.29 (-1.17%) | $195.01 | $190.87 | 259,800 | $11.02 B |
| 10/25/2024 | $191.50 | $191.52 (0.01%) | $194.85 | $190.59 | 376,017 | $11.03 B |
| 10/24/2024 | $194.37 | $190.98 (-1.74%) | $194.67 | $190.67 | 263,356 | $11.00 B |
| 10/23/2024 | $197.47 | $193.16 (-2.18%) | $198.93 | $192.21 | 277,118 | $11.12 B |
| 10/22/2024 | $199.45 | $197.95 (-0.75%) | $200.01 | $196.70 | 247,900 | $11.40 B |
| 10/21/2024 | $200.63 | $199.98 (-0.32%) | $202.12 | $199.57 | 259,500 | $11.52 B |
| 10/18/2024 | $199.70 | $201.58 (0.94%) | $202.47 | $199.21 | 463,014 | $11.61 B |
| 10/17/2024 | $199.54 | $198.45 (-0.55%) | $200.66 | $196.96 | 309,800 | $11.43 B |
| 10/16/2024 | $198.60 | $199.45 (0.43%) | $204.55 | $198.48 | 1.03 M | $11.49 B |
| 10/15/2024 | $197.06 | $198.49 (0.73%) | $201.17 | $196.99 | 563,938 | $11.43 B |
| 10/14/2024 | $195.85 | $198.00 (1.1%) | $199.21 | $194.65 | 684,460 | $11.40 B |
| 10/11/2024 | $193.10 | $195.03 (1%) | $196.02 | $193.10 | 703,300 | $11.23 B |
| 10/10/2024 | $191.99 | $192.77 (0.41%) | $194.14 | $191.52 | 344,100 | $11.10 B |
| 10/09/2024 | $195.52 | $194.15 (-0.7%) | $195.57 | $193.00 | 421,200 | $11.18 B |
| 10/08/2024 | $193.10 | $195.18 (1.08%) | $195.86 | $191.58 | 437,574 | $11.24 B |
| 10/07/2024 | $197.41 | $192.99 (-2.24%) | $197.60 | $191.93 | 371,014 | $11.12 B |
| 10/04/2024 | $198.40 | $198.35 (-0.03%) | $200.20 | $195.83 | 570,016 | $11.42 B |
| 10/03/2024 | $195.54 | $195.72 (0.09%) | $195.89 | $192.61 | 350,506 | $11.27 B |
| 10/02/2024 | $195.00 | $196.00 (0.51%) | $196.86 | $194.27 | 305,824 | $11.29 B |
| 10/01/2024 | $199.19 | $196.38 (-1.41%) | $199.40 | $194.75 | 432,400 | $11.31 B |
| 09/30/2024 | $198.32 | $199.03 (0.36%) | $200.54 | $196.71 | 337,919 | $11.46 B |
| 09/27/2024 | $201.84 | $199.46 (-1.18%) | $202.53 | $198.44 | 300,932 | $11.49 B |
| 09/26/2024 | $199.82 | $200.58 (0.38%) | $204.93 | $197.50 | 819,020 | $11.55 B |
| 09/25/2024 | $200.00 | $196.18 (-1.91%) | $201.22 | $195.21 | 613,700 | $11.30 B |
| 09/24/2024 | $199.17 | $200.22 (0.53%) | $201.46 | $197.97 | 620,100 | $11.53 B |
| 09/23/2024 | $197.76 | $198.63 (0.44%) | $198.89 | $194.93 | 499,900 | $11.44 B |
| 09/20/2024 | $193.78 | $197.00 (1.66%) | $197.84 | $192.98 | 2.47 M | $11.35 B |
| 09/19/2024 | $200.91 | $198.06 (-1.42%) | $200.91 | $196.74 | 561,100 | $11.41 B |
| 09/18/2024 | $199.57 | $198.00 (-0.79%) | $200.93 | $196.20 | 569,901 | $11.40 B |
| 09/17/2024 | $206.39 | $200.40 (-2.9%) | $206.91 | $197.95 | 505,009 | $11.54 B |
| 09/16/2024 | $202.40 | $205.46 (1.51%) | $206.15 | $202.15 | 564,309 | $11.83 B |
| 09/13/2024 | $203.24 | $201.88 (-0.67%) | $204.52 | $201.49 | 484,376 | $11.63 B |
| 09/12/2024 | $204.98 | $202.30 (-1.31%) | $205.42 | $201.76 | 830,348 | $11.65 B |
| 09/11/2024 | $205.25 | $203.60 (-0.8%) | $205.37 | $200.53 | 880,271 | $11.73 B |
| 09/10/2024 | $206.69 | $206.50 (-0.09%) | $209.38 | $204.05 | 1.15 M | $11.89 B |
| 09/09/2024 | $205.51 | $206.12 (0.3%) | $208.80 | $205.00 | 1.03 M | $11.87 B |
| 09/06/2024 | $205.49 | $204.82 (-0.33%) | $207.50 | $201.96 | 507,137 | $11.80 B |
| 09/05/2024 | $202.00 | $204.00 (0.99%) | $207.27 | $200.17 | 629,900 | $11.75 B |
| 09/04/2024 | $195.43 | $200.50 (2.59%) | $202.82 | $194.67 | 1.25 M | $11.55 B |
| 09/03/2024 | $199.40 | $195.34 (-2.04%) | $202.00 | $194.92 | 347,900 | $11.25 B |
| 08/30/2024 | $201.72 | $200.76 (-0.48%) | $202.63 | $197.53 | 455,700 | $11.56 B |
| 08/29/2024 | $200.42 | $201.24 (0.41%) | $204.94 | $200.09 | 263,000 | $11.59 B |
| 08/28/2024 | $199.87 | $198.57 (-0.65%) | $204.70 | $198.06 | 414,670 | $11.44 B |
| 08/27/2024 | $195.69 | $200.25 (2.33%) | $202.50 | $195.32 | 318,916 | $11.53 B |
| 08/26/2024 | $200.01 | $196.13 (-1.94%) | $201.93 | $195.86 | 274,400 | $11.30 B |
| 08/23/2024 | $197.00 | $199.12 (1.08%) | $199.68 | $197.00 | 261,400 | $11.47 B |
| 08/22/2024 | $200.88 | $196.57 (-2.15%) | $202.25 | $196.53 | 308,738 | $11.32 B |
| 08/21/2024 | $200.60 | $200.85 (0.12%) | $201.60 | $199.50 | 235,339 | $11.57 B |
| 08/20/2024 | $202.00 | $199.73 (-1.12%) | $204.54 | $199.72 | 325,881 | $11.50 B |
| 08/19/2024 | $202.16 | $202.29 (0.06%) | $204.36 | $200.65 | 207,206 | $11.65 B |
| 08/16/2024 | $202.43 | $201.35 (-0.53%) | $204.52 | $199.46 | 372,900 | $11.60 B |
| 08/15/2024 | $202.43 | $200.00 (-1.2%) | $205.21 | $200.00 | 496,373 | $11.52 B |
| 08/14/2024 | $197.68 | $199.96 (1.15%) | $200.67 | $197.57 | 568,041 | $11.52 B |
| 08/13/2024 | $188.99 | $196.85 (4.16%) | $199.52 | $188.58 | 641,806 | $11.34 B |
| 08/12/2024 | $194.84 | $189.01 (-2.99%) | $194.84 | $187.26 | 723,147 | $10.89 B |
| 08/09/2024 | $193.94 | $193.21 (-0.38%) | $196.81 | $190.84 | 801,406 | $11.13 B |
| 08/08/2024 | $193.05 | $191.16 (-0.98%) | $193.58 | $183.48 | 2.00 M | $11.01 B |
| 08/07/2024 | $209.67 | $208.17 (-0.72%) | $213.87 | $208.16 | 766,047 | $11.99 B |