NYSE - Delayed Quote USD

EPAM Systems, Inc. (EPAM)

237.75 +0.62 (+0.26%)
At close: April 26 at 4:00 PM EDT
236.88 -0.87 (-0.37%)
After hours: April 26 at 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 239.50 239.99 235.35 237.75 237.75 553,500
Apr 25, 2024 242.50 242.55 236.36 237.13 237.13 1,490,500
Apr 24, 2024 248.81 248.81 242.32 245.00 245.00 805,500
Apr 23, 2024 248.45 249.81 247.26 247.80 247.80 835,500
Apr 22, 2024 248.09 250.41 244.18 246.95 246.95 448,500
Apr 19, 2024 249.26 249.43 244.76 245.96 245.96 346,000
Apr 18, 2024 247.35 251.06 244.70 247.22 247.22 599,300
Apr 17, 2024 251.70 253.34 248.90 249.00 249.00 217,600
Apr 16, 2024 253.31 256.62 250.83 250.90 250.90 299,000
Apr 15, 2024 261.11 261.68 253.14 254.81 254.81 262,900
Apr 12, 2024 263.17 265.25 257.49 259.16 259.16 255,800
Apr 11, 2024 269.55 269.55 264.54 266.51 266.51 215,100
Apr 10, 2024 267.64 271.61 265.21 266.79 266.79 379,200
Apr 9, 2024 271.34 275.49 270.84 274.17 274.17 264,200
Apr 8, 2024 265.91 273.05 265.42 270.00 270.00 300,400
Apr 5, 2024 264.05 267.83 263.60 264.36 264.36 289,400
Apr 4, 2024 269.22 271.90 265.67 265.86 265.86 256,500
Apr 3, 2024 270.81 271.49 266.80 266.80 266.80 341,800
Apr 2, 2024 269.09 271.67 265.60 271.43 271.43 457,700
Apr 1, 2024 275.56 277.04 270.82 272.05 272.05 295,600
Mar 28, 2024 276.49 281.62 273.81 276.16 276.16 405,200
Mar 27, 2024 271.44 276.53 270.95 276.37 276.37 577,200
Mar 26, 2024 268.53 272.12 266.75 268.40 268.40 534,600
Mar 25, 2024 270.06 270.72 266.29 267.34 267.34 659,100
Mar 22, 2024 281.27 283.47 266.36 270.82 270.82 1,096,100
Mar 21, 2024 286.95 288.13 282.17 283.71 283.71 1,101,000
Mar 20, 2024 295.21 295.59 288.01 292.55 292.55 462,800
Mar 19, 2024 293.67 296.20 291.63 295.60 295.60 275,300
Mar 18, 2024 299.18 301.60 291.92 292.70 292.70 349,200
Mar 15, 2024 298.53 302.19 297.83 298.89 298.89 618,200
Mar 14, 2024 303.81 303.81 298.56 302.24 302.24 386,000
Mar 13, 2024 308.00 308.99 302.11 302.99 302.99 343,800
Mar 12, 2024 306.50 309.48 304.20 309.01 309.01 378,800
Mar 11, 2024 307.42 309.44 303.83 305.08 305.08 349,600
Mar 8, 2024 315.00 317.50 309.22 309.40 309.40 306,600
Mar 7, 2024 312.00 316.21 310.02 314.63 314.63 556,900
Mar 6, 2024 308.49 311.68 306.90 310.01 310.01 634,300
Mar 5, 2024 304.90 309.99 303.29 306.50 306.50 783,100
Mar 4, 2024 307.11 314.83 307.11 307.92 307.92 421,700
Mar 1, 2024 301.99 307.81 299.15 306.83 306.83 352,300
Feb 29, 2024 307.14 307.44 299.95 304.40 304.40 482,400
Feb 28, 2024 304.80 306.92 303.80 305.51 305.51 299,600
Feb 27, 2024 302.47 307.70 302.00 307.04 307.04 417,700
Feb 26, 2024 300.00 302.84 300.00 302.41 302.41 337,900
Feb 23, 2024 305.00 305.58 301.37 301.80 301.80 274,900
Feb 22, 2024 302.76 306.86 302.76 304.53 304.53 330,400
Feb 21, 2024 295.53 298.89 295.53 298.83 298.83 406,500
Feb 20, 2024 308.53 309.63 296.48 297.81 297.81 659,400
Feb 16, 2024 300.00 313.21 298.69 311.98 311.98 1,113,400
Feb 15, 2024 292.00 308.07 288.55 301.20 301.20 1,405,900
Feb 14, 2024 276.70 280.92 274.01 278.14 278.14 1,322,700
Feb 13, 2024 281.73 281.88 269.94 272.67 272.67 525,500
Feb 12, 2024 287.23 292.20 285.93 290.76 290.76 812,800
Feb 9, 2024 287.81 291.35 286.07 286.27 286.27 640,900
Feb 8, 2024 286.09 288.08 284.02 287.17 287.17 628,000
Feb 7, 2024 289.14 289.58 284.40 285.69 285.69 424,100
Feb 6, 2024 290.29 291.57 285.00 289.15 289.15 318,800
Feb 5, 2024 288.61 290.11 286.12 288.99 288.99 311,900
Feb 2, 2024 284.16 293.11 281.03 290.32 290.32 473,700
Feb 1, 2024 278.57 285.81 275.64 285.58 285.58 473,300
Jan 31, 2024 282.01 283.07 276.20 278.11 278.11 531,900
Jan 30, 2024 289.38 292.54 282.78 282.89 282.89 392,800
Jan 29, 2024 288.51 290.56 287.26 290.28 290.28 364,600
Jan 26, 2024 286.08 288.58 284.70 288.36 288.36 320,700
Jan 25, 2024 291.37 292.24 283.63 285.13 285.13 635,400
Jan 24, 2024 292.67 293.03 284.84 288.33 288.33 916,200
Jan 23, 2024 300.80 300.80 297.82 298.11 298.11 537,000
Jan 22, 2024 303.50 305.83 295.29 298.83 298.83 573,800
Jan 19, 2024 300.04 301.99 295.98 300.02 300.02 511,800
Jan 18, 2024 296.11 300.00 295.30 299.52 299.52 370,100
Jan 17, 2024 295.37 297.00 291.18 294.40 294.40 380,300
Jan 16, 2024 304.18 304.79 296.36 300.17 300.17 449,600
Jan 12, 2024 301.25 309.38 301.00 307.73 307.73 496,200
Jan 11, 2024 298.92 300.82 295.00 299.70 299.70 297,000
Jan 10, 2024 297.20 301.87 296.21 299.64 299.64 321,100
Jan 9, 2024 294.51 299.44 292.93 298.75 298.75 365,600
Jan 8, 2024 295.75 298.17 294.69 297.44 297.44 441,800
Jan 5, 2024 288.94 297.70 285.93 288.85 288.85 409,000
Jan 4, 2024 288.83 296.98 288.83 290.23 290.23 541,000
Jan 3, 2024 286.30 287.25 280.60 282.66 282.66 535,300
Jan 2, 2024 293.49 297.11 289.83 291.22 291.22 430,700
Dec 29, 2023 298.62 301.59 297.23 297.34 297.34 228,700
Dec 28, 2023 300.52 302.85 298.79 298.79 298.79 226,800
Dec 27, 2023 302.08 302.19 298.34 300.51 300.51 203,400
Dec 26, 2023 296.77 302.14 296.57 301.06 301.06 182,200
Dec 22, 2023 295.30 298.49 294.23 296.69 296.69 309,100
Dec 21, 2023 294.66 294.66 288.79 294.30 294.30 222,800
Dec 20, 2023 294.91 299.96 290.26 290.60 290.60 289,200
Dec 19, 2023 300.85 302.20 295.19 295.40 295.40 455,800
Dec 18, 2023 293.79 301.29 292.82 300.35 300.35 898,900
Dec 15, 2023 290.75 297.54 288.44 293.07 293.07 870,700
Dec 14, 2023 283.29 292.82 282.81 291.46 291.46 738,000
Dec 13, 2023 277.05 281.66 271.43 279.55 279.55 470,800
Dec 12, 2023 275.20 277.47 272.61 276.14 276.14 317,200
Dec 11, 2023 266.53 278.52 266.53 275.12 275.12 522,000
Dec 8, 2023 263.79 269.74 262.84 268.50 268.50 387,800
Dec 7, 2023 258.83 264.66 256.50 264.36 264.36 457,300
Dec 6, 2023 257.59 262.41 256.86 258.83 258.83 294,200
Dec 5, 2023 259.78 260.17 255.23 255.33 255.33 396,900
Dec 4, 2023 254.59 261.52 254.51 261.46 261.46 476,000
Dec 1, 2023 258.17 260.90 252.03 258.89 258.89 792,600
Nov 30, 2023 263.07 263.07 257.66 258.19 258.19 459,100
Nov 29, 2023 260.21 263.54 260.21 261.98 261.98 292,400
Nov 28, 2023 254.32 257.31 253.39 257.29 257.29 375,100
Nov 27, 2023 255.48 257.60 254.50 255.41 255.41 398,500
Nov 24, 2023 252.79 255.81 251.43 255.47 255.47 343,800
Nov 22, 2023 261.10 261.66 253.97 255.00 255.00 979,600
Nov 21, 2023 258.62 261.70 257.80 258.00 258.00 351,200
Nov 20, 2023 258.70 261.49 256.12 260.31 260.31 579,300
Nov 17, 2023 258.56 261.59 256.94 258.24 258.24 619,400
Nov 16, 2023 252.00 257.01 251.68 255.95 255.95 533,800
Nov 15, 2023 249.17 253.89 248.73 253.31 253.31 416,300
Nov 14, 2023 241.46 251.51 240.86 247.62 247.62 448,700
Nov 13, 2023 233.33 236.66 232.83 234.69 234.69 337,500
Nov 10, 2023 238.61 238.61 231.91 235.36 235.36 354,700
Nov 9, 2023 248.00 248.26 234.55 237.02 237.02 532,900
Nov 8, 2023 245.08 247.74 244.07 246.94 246.94 277,000
Nov 7, 2023 244.09 247.92 243.92 244.65 244.65 300,000
Nov 6, 2023 240.35 245.04 237.43 244.90 244.90 413,800
Nov 3, 2023 237.26 245.51 236.11 240.70 240.70 700,900
Nov 2, 2023 236.00 239.93 228.12 232.31 232.31 1,096,500
Nov 1, 2023 216.45 217.29 212.43 216.65 216.65 759,100
Oct 31, 2023 211.00 220.64 210.01 217.57 217.57 536,400
Oct 30, 2023 213.47 215.18 209.15 212.74 212.74 497,600
Oct 27, 2023 214.22 215.62 209.21 210.44 210.44 432,700
Oct 26, 2023 217.63 217.91 211.10 213.47 213.47 344,400
Oct 25, 2023 220.35 220.38 214.05 214.54 214.54 336,900
Oct 24, 2023 224.31 227.58 220.91 223.00 223.00 176,800
Oct 23, 2023 222.68 226.86 221.36 222.33 222.33 291,000
Oct 20, 2023 229.82 231.43 223.25 223.33 223.33 341,200
Oct 19, 2023 236.76 237.50 230.21 230.73 230.73 287,900
Oct 18, 2023 241.05 242.12 234.70 235.02 235.02 280,700
Oct 17, 2023 243.03 247.31 241.64 243.47 243.47 285,700
Oct 16, 2023 241.89 245.90 240.41 245.20 245.20 276,100
Oct 13, 2023 236.17 240.47 232.80 238.59 238.59 331,700
Oct 12, 2023 248.69 248.69 237.02 237.55 237.55 502,200
Oct 11, 2023 247.69 250.95 247.63 248.92 248.92 307,700
Oct 10, 2023 247.55 250.82 245.47 245.62 245.62 246,800
Oct 9, 2023 241.54 247.54 240.89 247.23 247.23 268,200
Oct 6, 2023 236.73 246.85 235.34 244.15 244.15 306,400
Oct 5, 2023 240.98 241.84 233.43 238.01 238.01 398,400
Oct 4, 2023 240.78 243.10 237.88 241.61 241.61 391,800
Oct 3, 2023 248.95 250.43 240.00 240.52 240.52 488,700
Oct 2, 2023 255.22 256.25 250.33 251.84 251.84 369,900
Sep 29, 2023 263.59 263.66 255.43 255.69 255.69 368,200
Sep 28, 2023 256.00 260.04 251.35 259.85 259.85 355,700
Sep 27, 2023 258.68 260.46 254.69 256.80 256.80 325,400
Sep 26, 2023 263.65 264.21 256.86 256.86 256.86 287,300
Sep 25, 2023 258.66 267.47 258.66 265.17 265.17 278,600
Sep 22, 2023 260.70 262.08 256.51 261.00 261.00 343,700
Sep 21, 2023 263.00 266.46 259.31 260.29 260.29 465,600
Sep 20, 2023 264.75 269.78 264.75 267.00 267.00 438,600
Sep 19, 2023 257.26 267.06 256.00 263.11 263.11 429,500
Sep 18, 2023 261.68 264.23 258.77 259.37 259.37 352,600
Sep 15, 2023 267.57 269.80 262.75 263.66 263.66 807,900
Sep 14, 2023 264.50 269.54 260.39 269.38 269.38 516,200
Sep 13, 2023 261.71 263.03 257.45 262.31 262.31 460,300
Sep 12, 2023 264.90 266.82 262.27 262.82 262.82 314,000
Sep 11, 2023 266.86 270.76 266.32 266.42 266.42 557,500
Sep 8, 2023 264.21 268.77 263.31 265.35 265.35 681,500
Sep 7, 2023 258.05 264.73 257.01 263.20 263.20 439,600
Sep 6, 2023 258.32 262.86 258.32 261.74 261.74 573,100
Sep 5, 2023 257.74 264.22 255.36 259.92 259.92 336,500
Sep 1, 2023 260.66 262.75 257.38 258.55 258.55 306,400
Aug 31, 2023 256.00 259.66 255.50 258.99 258.99 533,300
Aug 30, 2023 252.43 258.09 251.59 255.37 255.37 269,200
Aug 29, 2023 245.66 253.95 244.50 253.15 253.15 302,200
Aug 28, 2023 246.44 247.90 244.40 245.37 245.37 196,200
Aug 25, 2023 244.13 245.84 241.18 244.08 244.08 214,000
Aug 24, 2023 248.58 248.58 241.01 242.09 242.09 460,600
Aug 23, 2023 243.27 250.43 243.27 248.83 248.83 426,000
Aug 22, 2023 243.65 247.71 242.51 242.62 242.62 341,500
Aug 21, 2023 238.50 242.20 237.53 240.44 240.44 494,500
Aug 18, 2023 231.00 240.37 230.29 239.39 239.39 395,800
Aug 17, 2023 240.36 240.36 233.21 233.70 233.70 418,100
Aug 16, 2023 241.77 243.49 239.24 239.47 239.47 283,700
Aug 15, 2023 241.74 244.19 240.78 241.92 241.92 287,400
Aug 14, 2023 237.30 243.26 236.41 243.00 243.00 339,900
Aug 11, 2023 241.45 242.64 238.36 238.74 238.74 269,500
Aug 10, 2023 240.65 245.94 239.77 243.17 243.17 329,000
Aug 9, 2023 242.25 242.82 239.03 239.52 239.52 419,200
Aug 8, 2023 241.79 247.26 236.24 243.55 243.55 614,100
Aug 7, 2023 246.68 249.07 245.05 246.84 246.84 575,600
Aug 4, 2023 246.47 251.49 243.14 246.97 246.97 904,700
Aug 3, 2023 242.00 254.90 236.05 245.02 245.02 1,109,400
Aug 2, 2023 235.80 237.70 232.19 236.90 236.90 712,500
Aug 1, 2023 234.61 240.34 233.55 239.48 239.48 387,200
Jul 31, 2023 232.74 236.93 232.74 236.81 236.81 422,900
Jul 28, 2023 230.31 231.30 226.36 230.90 230.90 362,500
Jul 27, 2023 236.00 237.34 225.68 226.85 226.85 527,400
Jul 26, 2023 231.66 234.89 231.37 232.54 232.54 934,600
Jul 25, 2023 236.30 238.36 234.12 234.43 234.43 368,200
Jul 24, 2023 238.06 238.81 234.01 235.21 235.21 315,200
Jul 21, 2023 242.47 242.91 235.35 237.46 237.46 301,100
Jul 20, 2023 245.40 246.17 237.55 239.01 239.01 615,100
Jul 19, 2023 247.83 255.19 247.83 249.81 249.81 492,900
Jul 18, 2023 244.20 247.97 241.51 245.71 245.71 459,700
Jul 17, 2023 240.66 244.44 240.15 242.89 242.89 295,300
Jul 14, 2023 244.59 245.86 240.76 241.94 241.94 333,500
Jul 13, 2023 235.22 249.23 235.17 244.61 244.61 748,700
Jul 12, 2023 236.24 238.80 233.06 233.40 233.40 629,800
Jul 11, 2023 236.44 236.44 230.16 232.30 232.30 437,300
Jul 10, 2023 228.18 235.09 227.71 234.95 234.95 357,400
Jul 7, 2023 229.30 233.56 228.40 229.20 229.20 334,900
Jul 6, 2023 228.00 230.59 226.36 229.85 229.85 445,200
Jul 5, 2023 225.34 234.31 225.34 232.79 232.79 566,000
Jul 3, 2023 224.98 227.90 224.55 226.58 226.58 188,400
Jun 30, 2023 226.92 228.23 223.68 224.75 224.75 546,500
Jun 29, 2023 227.85 229.64 223.54 224.69 224.69 444,800
Jun 28, 2023 229.36 229.98 226.82 227.85 227.85 625,800
Jun 27, 2023 222.60 229.41 219.58 229.08 229.08 527,300
Jun 26, 2023 213.94 220.72 212.72 220.35 220.35 438,700
Jun 23, 2023 215.12 216.57 211.71 214.00 214.00 707,500
Jun 22, 2023 214.37 219.31 210.72 218.35 218.35 673,800
Jun 21, 2023 217.22 218.89 214.67 215.70 215.70 689,300
Jun 20, 2023 217.81 220.67 215.75 219.15 219.15 1,002,900
Jun 16, 2023 230.33 231.10 218.43 219.51 219.51 1,465,500
Jun 15, 2023 221.50 230.06 220.49 227.84 227.84 707,400
Jun 14, 2023 221.05 223.70 218.57 222.53 222.53 940,900
Jun 13, 2023 221.10 222.96 215.80 218.95 218.95 1,082,700
Jun 12, 2023 210.89 221.30 210.89 218.00 218.00 1,069,000
Jun 9, 2023 213.79 214.35 210.34 211.33 211.33 540,500
Jun 8, 2023 209.23 214.52 208.60 211.22 211.22 845,600
Jun 7, 2023 209.63 210.65 204.57 210.12 210.12 1,151,800
Jun 6, 2023 197.99 211.85 197.99 208.77 208.77 1,888,000
Jun 5, 2023 216.74 216.74 202.73 203.25 203.25 2,481,000
Jun 2, 2023 261.21 263.18 254.59 259.65 259.65 505,900
Jun 1, 2023 255.08 259.42 250.73 257.94 257.94 590,000
May 31, 2023 255.12 258.80 250.36 256.62 256.62 720,100
May 30, 2023 261.38 262.16 257.33 257.95 257.95 691,800
May 26, 2023 258.04 261.77 256.36 258.08 258.08 529,400
May 25, 2023 256.21 257.93 252.17 256.47 256.47 345,800
May 24, 2023 261.00 263.14 252.90 253.07 253.07 646,200
May 23, 2023 261.32 267.31 260.01 264.84 264.84 1,004,600
May 22, 2023 247.18 264.74 247.18 263.67 263.67 1,028,000
May 19, 2023 239.74 248.76 239.09 247.50 247.50 973,900
May 18, 2023 233.00 238.35 232.75 238.12 238.12 442,700
May 17, 2023 231.42 233.80 229.25 232.93 232.93 554,100
May 16, 2023 235.56 235.79 228.84 230.58 230.58 385,500
May 15, 2023 229.40 238.36 229.40 236.70 236.70 581,900
May 12, 2023 231.64 233.08 226.33 229.70 229.70 860,900
May 11, 2023 231.08 232.71 229.21 232.66 232.66 626,300
May 10, 2023 234.73 235.74 227.61 232.20 232.20 592,200
May 9, 2023 230.00 231.50 223.65 231.34 231.34 1,110,000
May 8, 2023 241.45 245.44 231.01 231.82 231.82 1,133,700
May 5, 2023 252.59 255.38 239.41 242.47 242.47 1,495,600
May 4, 2023 273.82 278.34 269.06 270.41 270.41 662,000
May 3, 2023 271.51 279.66 271.51 273.13 273.13 493,500
May 2, 2023 277.92 279.37 266.63 270.67 270.67 593,900
May 1, 2023 278.32 280.00 273.47 279.01 279.01 474,200
Apr 28, 2023 279.25 284.29 277.50 282.44 282.44 488,000
Apr 27, 2023 275.47 282.42 271.04 279.25 279.25 350,900

Related Tickers

GLOB Globant S.A.
180.83
+0.94%
 
NA9.DE Nagarro SE
71.65
+2.43%
 
ACN Accenture plc
308.01
-0.32%
 
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
 
IT Gartner, Inc.
448.78
+0.55%
 
GDYN Grid Dynamics Holdings, Inc.
9.93
-0.10%
 
CNXC Concentrix Corporation
55.01
-0.85%
 
TWKS Thoughtworks Holding, Inc.
2.3900
+2.58%
 
INFY Infosys Limited
16.94
-0.41%
 
PRFT Perficient, Inc.
42.99
+0.68%