tiprankstipranks
Trending News
More News >
Epam Systems Inc (EPAM)
NYSE:EPAM
US Market
Advertisement

Epam Systems (EPAM) Historical Prices

Compare
1,581 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
142.21
146.00
141.40
144.52
144.52
+1.63%
500,842
0.65
Oct 16, 2025
144.01
145.83
140.84
142.20
142.20
-0.54%
401,110
0.52
Oct 15, 2025
148.27
148.27
142.61
142.97
142.97
-2.73%
481,388
0.62
Oct 14, 2025
144.30
148.73
143.26
146.98
146.98
+0.19%
567,556
0.73
Oct 13, 2025
143.65
147.03
143.06
146.70
146.70
+3.03%
480,689
0.62
Oct 10, 2025
150.85
151.49
142.38
142.38
142.38
-5.41%
647,423
0.84
Oct 09, 2025
151.17
151.65
149.70
150.53
150.53
-0.35%
414,903
0.53
Oct 08, 2025
150.57
151.67
149.52
151.06
151.06
+0.79%
289,162
0.37
Oct 07, 2025
153.29
153.64
149.32
149.87
149.87
-1.73%
460,011
0.59
Oct 06, 2025
153.62
154.73
151.51
152.51
152.51
-1.04%
460,522
0.59
Oct 03, 2025
153.37
155.53
152.48
154.12
154.12
+0.88%
451,916
0.58
Oct 02, 2025
151.98
154.72
150.37
152.77
152.77
+0.31%
626,814
0.80
Oct 01, 2025
149.53
152.31
148.18
152.30
152.30
+1.00%
784,186
1.01
Sep 30, 2025
152.99
154.94
149.92
150.79
150.79
-2.40%
720,292
0.93
Sep 29, 2025
153.51
155.59
151.05
154.50
154.50
+1.75%
809,995
1.05
Sep 26, 2025
149.92
153.20
149.49
151.84
151.84
+1.23%
788,007
1.02
Sep 25, 2025
154.81
155.50
149.60
149.99
149.99
-4.12%
764,088
1.00
Sep 24, 2025
154.04
157.09
153.31
156.43
156.43
+1.55%
885,198
1.16
Sep 23, 2025
157.81
158.62
153.01
154.04
154.04
-1.53%
1,035,548
1.37
Sep 22, 2025
155.09
158.95
153.98
156.43
156.43
+0.15%
698,591
0.92
Sep 19, 2025
156.19
158.00
153.63
156.20
156.20
+0.21%
1,733,551
2.32
Sep 18, 2025
154.30
155.94
153.49
155.87
155.87
+1.57%
744,825
1.00
Sep 17, 2025
154.33
158.65
152.69
153.46
153.46
-0.72%
807,019
1.08
Sep 16, 2025
154.18
155.10
152.10
154.57
154.57
+0.01%
712,545
0.96
Sep 15, 2025
157.35
158.10
152.82
154.55
154.55
-0.99%
604,175
0.81
Sep 12, 2025
158.12
158.12
154.70
156.09
156.09
-1.11%
546,346
0.74
Sep 11, 2025
155.10
158.24
153.00
157.85
157.85
+3.10%
1,380,261
1.90
Sep 10, 2025
162.58
164.05
150.87
153.10
153.10
-7.22%
1,810,299
2.54
Sep 09, 2025
164.31
165.39
161.42
165.02
165.02
+0.35%
675,716
0.95
Sep 08, 2025
169.85
170.17
161.47
164.45
164.45
-2.96%
1,411,011
2.03
Sep 05, 2025
168.50
173.45
167.75
169.46
169.46
+0.82%
947,330
1.37
Sep 04, 2025
172.44
172.44
166.84
168.09
168.09
-3.42%
621,491
0.90
Sep 03, 2025
173.87
175.12
170.08
174.05
174.05
-0.37%
586,886
0.84
Sep 02, 2025
172.73
175.30
171.75
174.70
174.70
-0.94%
544,630
0.77
Aug 29, 2025
173.65
176.84
172.70
176.36
176.36
+1.25%
492,183
0.65
Aug 28, 2025
174.05
175.55
171.17
174.18
174.18
+0.36%
1,096,602
1.44
Aug 27, 2025
170.02
174.41
169.07
173.55
173.55
+1.92%
631,551
0.83
Aug 26, 2025
171.64
174.16
170.26
170.28
170.28
-1.29%
1,146,252
1.51
Aug 25, 2025
173.97
174.20
171.18
172.51
172.51
-1.39%
508,184
0.66
Aug 22, 2025
167.14
177.66
166.83
174.95
174.95
+5.14%
802,998
1.04
Aug 21, 2025
165.00
166.67
162.88
166.40
166.40
-0.02%
499,482
0.64
Aug 20, 2025
167.09
169.89
166.24
166.44
166.44
-0.65%
742,873
0.96
Aug 19, 2025
165.50
170.94
165.21
167.53
167.53
+1.78%
735,618
0.95
Aug 18, 2025
161.00
166.89
159.31
164.60
164.60
+4.37%
719,657
0.92
Aug 15, 2025
159.04
159.92
155.92
157.71
157.71
-1.00%
879,815
1.12
Aug 14, 2025
158.77
161.15
157.01
159.30
159.30
-0.93%
685,521
0.87
Aug 13, 2025
153.40
160.88
153.27
160.80
160.80
+5.15%
732,780
0.93
Aug 12, 2025
152.07
154.85
150.86
152.93
152.93
+0.74%
713,282
0.90
Aug 11, 2025
160.00
164.63
151.76
151.80
151.80
-3.92%
993,761
1.26
Aug 08, 2025
157.32
161.00
156.23
158.00
158.00
+0.16%
1,084,861
1.35
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis