-
5 DAY PERFORMANCE
-0.79% -
1 MONTH PERFORMANCE
-0.88% -
3 MONTH PERFORMANCE
+7.23% -
6 MONTH PERFORMANCE
-26.85% -
YEAR-TO-DATE PERFORMANCE
-33.07% -
1 YEAR PERFORMANCE
-22.17%
EPAM Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $198.32 | $199.03 (0.36%) | $200.54 | $196.71 | 337,919 | $11.47 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 |
| 08/06/2024 | $202.70 | $206.66 (1.95%) | $208.54 | $202.70 | 403,435 | $11.90 B |
| 08/05/2024 | $195.80 | $202.25 (3.29%) | $203.71 | $195.80 | 424,753 | $11.65 B |
| 08/02/2024 | $212.91 | $208.99 (-1.84%) | $212.91 | $204.48 | 452,728 | $12.09 B |
| 08/01/2024 | $216.74 | $214.94 (-0.83%) | $221.15 | $211.23 | 524,431 | $12.43 B |
| 07/31/2024 | $214.21 | $215.13 (0.43%) | $219.05 | $212.74 | 459,400 | $12.44 B |
| 07/30/2024 | $211.31 | $213.71 (1.14%) | $215.67 | $210.20 | 449,748 | $12.36 B |
| 07/29/2024 | $210.33 | $210.04 (-0.14%) | $211.80 | $207.87 | 259,067 | $12.15 B |
| 07/26/2024 | $209.32 | $211.05 (0.83%) | $211.55 | $207.67 | 318,277 | $12.21 B |
| 07/25/2024 | $204.64 | $207.14 (1.22%) | $212.17 | $204.05 | 359,200 | $11.98 B |
| 07/24/2024 | $206.85 | $205.04 (-0.88%) | $209.00 | $204.08 | 299,484 | $11.86 B |
| 07/23/2024 | $210.55 | $207.33 (-1.53%) | $211.62 | $206.90 | 400,101 | $11.99 B |
| 07/22/2024 | $209.67 | $212.10 (1.16%) | $212.27 | $205.66 | 517,828 | $12.27 B |
| 07/19/2024 | $216.07 | $208.90 (-3.32%) | $216.93 | $206.73 | 704,126 | $12.08 B |
| 07/18/2024 | $211.41 | $217.47 (2.87%) | $223.03 | $211.10 | 1.18 M | $12.58 B |
| 07/17/2024 | $208.51 | $211.31 (1.34%) | $212.15 | $206.20 | 689,735 | $12.22 B |
| 07/16/2024 | $207.72 | $209.35 (0.78%) | $211.44 | $205.60 | 803,229 | $12.11 B |
| 07/15/2024 | $194.02 | $199.72 (2.94%) | $200.04 | $192.84 | 857,229 | $11.55 B |
| 07/12/2024 | $190.04 | $193.50 (1.82%) | $193.94 | $189.17 | 544,331 | $11.19 B |
| 07/11/2024 | $184.08 | $189.17 (2.77%) | $191.52 | $183.55 | 665,432 | $10.94 B |
| 07/10/2024 | $183.76 | $181.69 (-1.13%) | $183.76 | $179.55 | 452,434 | $10.51 B |
| 07/09/2024 | $185.37 | $182.59 (-1.5%) | $185.78 | $182.47 | 404,285 | $10.56 B |
| 07/08/2024 | $184.96 | $186.13 (0.63%) | $186.45 | $183.50 | 330,263 | $10.77 B |
| 07/05/2024 | $183.77 | $184.14 (0.2%) | $185.69 | $183.00 | 563,015 | $10.65 B |
| 07/03/2024 | $184.91 | $185.53 (0.34%) | $185.72 | $182.24 | 350,848 | $10.73 B |
| 07/02/2024 | $186.64 | $183.28 (-1.8%) | $188.86 | $182.64 | 449,168 | $10.60 B |
| 07/01/2024 | $186.42 | $185.58 (-0.45%) | $188.30 | $184.88 | 353,973 | $10.73 B |