EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
241.50
-2.29 (-0.94%)
Dec 3, 2024, 1:44 PM EST - Market open
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 244.57 | 246.02 | 242.42 | 243.79 | 243.79 | -0.05% | 695,603 |
| Nov 29, 2024 | 246.04 | 246.67 | 243.91 | 243.92 | 243.92 | -0.76% | 275,089 |
| Nov 27, 2024 | 248.26 | 248.45 | 242.80 | 245.79 | 245.79 | -1.16% | 433,950 |
| Nov 26, 2024 | 248.16 | 248.85 | 242.84 | 248.67 | 248.67 | -0.20% | 582,965 |
| Nov 25, 2024 | 249.10 | 250.67 | 246.73 | 249.16 | 249.16 | 1.59% | 730,071 |
| Nov 22, 2024 | 244.37 | 247.12 | 242.94 | 245.27 | 245.27 | 0.02% | 422,933 |
| Nov 21, 2024 | 235.42 | 245.72 | 234.95 | 245.22 | 245.22 | 4.57% | 742,828 |
| Nov 20, 2024 | 228.48 | 235.26 | 226.28 | 234.50 | 234.50 | 3.03% | 526,420 |
| Nov 19, 2024 | 230.03 | 230.45 | 226.56 | 227.60 | 227.60 | -2.49% | 501,199 |
| Nov 18, 2024 | 234.31 | 235.53 | 230.82 | 233.40 | 233.40 | -0.80% | 558,472 |
| Nov 15, 2024 | 242.86 | 243.27 | 233.16 | 235.29 | 235.29 | -3.91% | 851,851 |
| Nov 14, 2024 | 248.50 | 249.27 | 242.75 | 244.86 | 244.86 | -1.54% | 684,815 |
| Nov 13, 2024 | 245.80 | 249.50 | 243.72 | 248.70 | 248.70 | 1.20% | 667,017 |
| Nov 12, 2024 | 244.21 | 248.04 | 243.16 | 245.75 | 245.75 | 1.03% | 672,782 |
| Nov 11, 2024 | 237.28 | 247.29 | 237.28 | 243.25 | 243.25 | 4.20% | 880,528 |
| Nov 8, 2024 | 234.73 | 236.94 | 230.19 | 233.45 | 233.45 | 0.23% | 794,168 |
| Nov 7, 2024 | 230.61 | 240.00 | 223.02 | 232.92 | 232.92 | 14.91% | 1,411,331 |
| Nov 6, 2024 | 202.22 | 203.30 | 197.93 | 202.69 | 202.69 | 5.45% | 1,392,776 |
| Nov 5, 2024 | 189.16 | 192.22 | 188.05 | 192.22 | 192.22 | 1.54% | 642,685 |
| Nov 4, 2024 | 189.02 | 191.31 | 187.64 | 189.30 | 189.30 | 0.04% | 493,285 |
| Nov 1, 2024 | 188.40 | 191.35 | 187.67 | 189.22 | 189.22 | 0.30% | 568,931 |
| Oct 31, 2024 | 189.00 | 191.98 | 188.10 | 188.65 | 188.65 | -0.24% | 844,511 |
| Oct 30, 2024 | 192.33 | 195.07 | 188.97 | 189.11 | 189.11 | -2.46% | 340,845 |
| Oct 29, 2024 | 191.12 | 195.76 | 191.12 | 193.88 | 193.88 | 1.35% | 1,030,492 |
| Oct 28, 2024 | 193.55 | 195.01 | 190.87 | 191.29 | 191.29 | -0.12% | 259,789 |
| Oct 25, 2024 | 191.50 | 194.85 | 190.59 | 191.52 | 191.52 | 0.28% | 376,017 |
| Oct 24, 2024 | 194.37 | 194.67 | 190.67 | 190.98 | 190.98 | -1.13% | 263,356 |
| Oct 23, 2024 | 197.47 | 198.93 | 192.21 | 193.16 | 193.16 | -2.42% | 277,118 |
| Oct 22, 2024 | 199.45 | 200.01 | 196.70 | 197.95 | 197.95 | -1.02% | 247,855 |
| Oct 21, 2024 | 200.63 | 202.12 | 199.57 | 199.98 | 199.98 | -0.79% | 259,487 |
| Oct 18, 2024 | 199.70 | 202.47 | 199.21 | 201.58 | 201.58 | 1.58% | 463,014 |
| Oct 17, 2024 | 199.54 | 200.66 | 196.96 | 198.45 | 198.45 | -0.50% | 309,779 |
| Oct 16, 2024 | 198.60 | 204.55 | 198.48 | 199.45 | 199.45 | 0.48% | 1,031,576 |
| Oct 15, 2024 | 197.06 | 201.17 | 196.99 | 198.49 | 198.49 | 0.25% | 563,938 |
| Oct 14, 2024 | 195.85 | 199.21 | 194.65 | 198.00 | 198.00 | 1.52% | 684,460 |
| Oct 11, 2024 | 193.10 | 196.02 | 193.10 | 195.03 | 195.03 | 1.17% | 703,282 |
| Oct 10, 2024 | 191.99 | 194.14 | 191.52 | 192.77 | 192.77 | -0.71% | 344,061 |
| Oct 9, 2024 | 195.52 | 195.57 | 193.00 | 194.15 | 194.15 | -0.53% | 421,168 |
| Oct 8, 2024 | 193.10 | 195.86 | 191.58 | 195.18 | 195.18 | 1.13% | 437,574 |
| Oct 7, 2024 | 197.41 | 197.60 | 191.93 | 192.99 | 192.99 | -2.70% | 371,014 |
| Oct 4, 2024 | 198.40 | 200.20 | 195.83 | 198.35 | 198.35 | 1.34% | 570,016 |
| Oct 3, 2024 | 195.54 | 195.89 | 192.61 | 195.72 | 195.72 | -0.14% | 350,506 |
| Oct 2, 2024 | 195.00 | 196.86 | 194.27 | 196.00 | 196.00 | -0.19% | 305,824 |
| Oct 1, 2024 | 199.19 | 199.40 | 194.75 | 196.38 | 196.38 | -1.33% | 432,387 |
| Sep 30, 2024 | 198.32 | 200.54 | 196.71 | 199.03 | 199.03 | -0.22% | 337,919 |
| Sep 27, 2024 | 201.84 | 202.53 | 198.44 | 199.46 | 199.46 | -0.56% | 300,932 |
| Sep 26, 2024 | 199.82 | 204.93 | 197.50 | 200.58 | 200.58 | 2.24% | 819,020 |
| Sep 25, 2024 | 200.00 | 201.22 | 195.21 | 196.18 | 196.18 | -2.02% | 613,684 |
| Sep 24, 2024 | 199.17 | 201.46 | 197.97 | 200.22 | 200.22 | 0.80% | 620,083 |
| Sep 23, 2024 | 197.76 | 198.89 | 194.93 | 198.63 | 198.63 | 0.83% | 499,858 |
| Sep 20, 2024 | 193.78 | 197.84 | 192.98 | 197.00 | 197.00 | -0.54% | 2,473,220 |
| Sep 19, 2024 | 200.91 | 200.91 | 196.74 | 198.06 | 198.06 | 0.03% | 561,082 |
| Sep 18, 2024 | 199.57 | 200.93 | 196.20 | 198.00 | 198.00 | -1.20% | 569,901 |
| Sep 17, 2024 | 206.39 | 206.91 | 197.95 | 200.40 | 200.40 | -2.46% | 505,009 |
| Sep 16, 2024 | 202.40 | 206.15 | 202.15 | 205.46 | 205.46 | 1.77% | 564,309 |
| Sep 13, 2024 | 203.24 | 204.52 | 201.49 | 201.88 | 201.88 | -0.21% | 484,376 |
| Sep 12, 2024 | 204.98 | 205.42 | 201.76 | 202.30 | 202.30 | -0.64% | 830,348 |
| Sep 11, 2024 | 205.25 | 205.37 | 200.53 | 203.60 | 203.60 | -1.40% | 880,271 |
| Sep 10, 2024 | 206.69 | 209.38 | 204.05 | 206.50 | 206.50 | 0.18% | 1,147,259 |
| Sep 9, 2024 | 205.51 | 208.80 | 205.00 | 206.12 | 206.12 | 0.63% | 1,029,731 |
| Sep 6, 2024 | 205.49 | 207.50 | 201.96 | 204.82 | 204.82 | 0.40% | 507,137 |
| Sep 5, 2024 | 202.00 | 207.27 | 200.17 | 204.00 | 204.00 | 1.75% | 629,896 |
| Sep 4, 2024 | 195.43 | 202.82 | 194.67 | 200.50 | 200.50 | 2.64% | 1,195,520 |
| Sep 3, 2024 | 199.40 | 202.00 | 194.92 | 195.34 | 195.34 | -2.70% | 347,859 |
| Aug 30, 2024 | 201.72 | 202.63 | 197.53 | 200.76 | 200.76 | -0.24% | 455,686 |
| Aug 29, 2024 | 200.42 | 204.94 | 200.09 | 201.24 | 201.24 | 1.34% | 262,981 |
| Aug 28, 2024 | 199.87 | 204.70 | 198.06 | 198.57 | 198.57 | -0.84% | 414,670 |
| Aug 27, 2024 | 195.69 | 202.50 | 195.32 | 200.25 | 200.25 | 2.10% | 318,916 |
| Aug 26, 2024 | 200.01 | 201.93 | 195.86 | 196.13 | 196.13 | -1.50% | 274,385 |
| Aug 23, 2024 | 197.00 | 199.68 | 197.00 | 199.12 | 199.12 | 1.30% | 261,398 |
| Aug 22, 2024 | 200.88 | 202.25 | 196.53 | 196.57 | 196.57 | -2.13% | 308,738 |
| Aug 21, 2024 | 200.60 | 201.60 | 199.50 | 200.85 | 200.85 | 0.56% | 235,339 |
| Aug 20, 2024 | 202.00 | 204.54 | 199.72 | 199.73 | 199.73 | -1.27% | 325,881 |
| Aug 19, 2024 | 202.16 | 204.36 | 200.65 | 202.29 | 202.29 | 0.47% | 207,206 |
| Aug 16, 2024 | 202.43 | 204.52 | 199.46 | 201.35 | 201.35 | 0.67% | 372,895 |
| Aug 15, 2024 | 202.43 | 205.21 | 200.00 | 200.00 | 200.00 | 0.02% | 496,373 |
| Aug 14, 2024 | 197.68 | 200.67 | 197.57 | 199.96 | 199.96 | 1.58% | 568,041 |
| Aug 13, 2024 | 188.99 | 199.52 | 188.58 | 196.85 | 196.85 | 4.15% | 641,806 |
| Aug 12, 2024 | 194.84 | 194.84 | 187.26 | 189.01 | 189.01 | -2.17% | 723,147 |
| Aug 9, 2024 | 193.94 | 196.81 | 190.84 | 193.21 | 193.21 | 1.07% | 801,406 |
| Aug 8, 2024 | 193.05 | 193.58 | 183.48 | 191.16 | 191.16 | -8.17% | 2,003,310 |
| Aug 7, 2024 | 209.67 | 213.87 | 208.16 | 208.17 | 208.17 | 0.73% | 766,047 |
| Aug 6, 2024 | 202.70 | 208.54 | 202.70 | 206.66 | 206.66 | 2.18% | 403,435 |
| Aug 5, 2024 | 195.80 | 203.71 | 195.80 | 202.25 | 202.25 | -3.23% | 424,753 |
| Aug 2, 2024 | 212.91 | 212.91 | 204.48 | 208.99 | 208.99 | -2.77% | 452,728 |
| Aug 1, 2024 | 216.74 | 221.15 | 211.23 | 214.94 | 214.94 | -0.09% | 524,431 |
| Jul 31, 2024 | 214.21 | 219.05 | 212.74 | 215.13 | 215.13 | 0.66% | 459,381 |
| Jul 30, 2024 | 211.31 | 215.67 | 210.20 | 213.71 | 213.71 | 1.75% | 449,748 |
| Jul 29, 2024 | 210.33 | 211.80 | 207.87 | 210.04 | 210.04 | -0.48% | 259,067 |
| Jul 26, 2024 | 209.32 | 211.55 | 207.67 | 211.05 | 211.05 | 1.89% | 318,277 |
| Jul 25, 2024 | 204.64 | 212.17 | 204.05 | 207.14 | 207.14 | 1.02% | 359,154 |
| Jul 24, 2024 | 206.85 | 209.00 | 204.08 | 205.04 | 205.04 | -1.10% | 299,484 |
| Jul 23, 2024 | 210.55 | 211.62 | 206.90 | 207.33 | 207.33 | -2.25% | 400,101 |
| Jul 22, 2024 | 209.67 | 212.27 | 205.66 | 212.10 | 212.10 | 1.53% | 517,828 |
| Jul 19, 2024 | 216.07 | 216.93 | 206.73 | 208.90 | 208.90 | -3.94% | 704,126 |
| Jul 18, 2024 | 211.41 | 223.03 | 211.10 | 217.47 | 217.47 | 2.92% | 1,182,095 |
| Jul 17, 2024 | 208.51 | 212.15 | 206.21 | 211.31 | 211.31 | 0.94% | 689,735 |
| Jul 16, 2024 | 207.72 | 211.44 | 205.60 | 209.35 | 209.35 | 4.82% | 803,229 |
| Jul 15, 2024 | 194.02 | 200.04 | 192.84 | 199.72 | 199.72 | 3.21% | 857,229 |
| Jul 12, 2024 | 190.04 | 193.94 | 189.17 | 193.50 | 193.50 | 2.29% | 544,331 |