EPAM Systems Inc (EPAM) Historical Stock Data
234.98 ↓0.28 (-0.12%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EPAM is down -0.68% a day on average. There have been 6 days where EPAM Systems Inc closed green and 24 days where EPAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 235.85 | 234.98 | ↓$0.87 (-0.37%) | 232.52 | 240.93 | 336.54K |
| 2024-04-30 | 236.25 | 235.26 | ↓$0.99 (-0.42%) | 234.82 | 238.87 | 438.37K |
| 2024-04-29 | 239.12 | 239.21 | ↑$0.09 (0.04%) | 237.50 | 241.06 | 297.84K |
| 2024-04-26 | 239.50 | 237.75 | ↓$1.75 (-0.73%) | 235.35 | 239.99 | 553.47K |
| 2024-04-25 | 242.50 | 237.13 | ↓$5.37 (-2.21%) | 236.36 | 242.55 | 1.49M |
| 2024-04-24 | 248.81 | 245.00 | ↓$3.81 (-1.53%) | 242.32 | 248.81 | 805.50K |
| 2024-04-23 | 248.45 | 247.80 | ↓$0.65 (-0.26%) | 247.26 | 249.81 | 835.46K |
| 2024-04-22 | 248.09 | 246.95 | ↓$1.14 (-0.46%) | 244.18 | 250.41 | 448.55K |
| 2024-04-19 | 249.26 | 245.96 | ↓$3.30 (-1.32%) | 244.76 | 249.43 | 346.06K |
| 2024-04-18 | 247.35 | 247.22 | ↓$0.13 (-0.05%) | 244.70 | 251.06 | 599.32K |
| 2024-04-17 | 251.70 | 249.00 | ↓$2.70 (-1.07%) | 248.90 | 253.34 | 217.56K |
| 2024-04-16 | 253.31 | 250.90 | ↓$2.41 (-0.95%) | 250.83 | 256.62 | 299.03K |
| 2024-04-15 | 261.11 | 254.81 | ↓$6.30 (-2.41%) | 253.14 | 261.68 | 262.88K |
| 2024-04-12 | 263.17 | 259.16 | ↓$4.01 (-1.52%) | 257.49 | 265.25 | 255.78K |
| 2024-04-11 | 269.55 | 266.51 | ↓$3.04 (-1.13%) | 264.54 | 269.55 | 215.08K |
| 2024-04-10 | 267.64 | 266.79 | ↓$0.85 (-0.32%) | 265.22 | 271.61 | 379.17K |
| 2024-04-09 | 271.34 | 274.17 | ↑$2.83 (1.04%) | 270.84 | 275.49 | 264.23K |
| 2024-04-08 | 265.91 | 270.00 | ↑$4.09 (1.54%) | 265.42 | 273.05 | 300.38K |
| 2024-04-05 | 264.05 | 264.36 | ↑$0.31 (0.12%) | 263.60 | 267.83 | 289.40K |
| 2024-04-04 | 269.22 | 265.86 | ↓$3.36 (-1.25%) | 265.67 | 271.90 | 256.55K |
| 2024-04-03 | 270.81 | 266.80 | ↓$4.01 (-1.48%) | 266.80 | 271.49 | 341.85K |
| 2024-04-02 | 269.09 | 271.43 | ↑$2.34 (0.87%) | 265.60 | 271.67 | 457.74K |
| 2024-04-01 | 275.56 | 272.05 | ↓$3.51 (-1.27%) | 270.82 | 277.04 | 295.55K |
| 2024-03-28 | 276.49 | 276.16 | ↓$0.33 (-0.12%) | 273.81 | 281.62 | 405.23K |
| 2024-03-27 | 271.44 | 276.37 | ↑$4.93 (1.82%) | 270.95 | 276.53 | 577.24K |
| 2024-03-26 | 268.53 | 268.40 | ↓$0.13 (-0.05%) | 266.75 | 272.12 | 534.62K |
| 2024-03-25 | 270.06 | 267.34 | ↓$2.72 (-1.01%) | 266.29 | 270.72 | 659.12K |
| 2024-03-22 | 281.27 | 270.82 | ↓$10.45 (-3.72%) | 266.36 | 283.47 | 1.10M |
| 2024-03-21 | 286.95 | 283.71 | ↓$3.24 (-1.13%) | 282.17 | 288.13 | 1.10M |
| 2024-03-20 | 295.21 | 292.55 | ↓$2.66 (-0.90%) | 288.01 | 295.59 | 462.83K |
Create an account or log in to view more rows.
$EPAM getting this mare ready to run today
$EPAM LOL
$EPAM Rug pull soon?
$EPAM Stair stepping nicely
$EPAM what calls are you guys jacked to the tits on?
$EPAM Chill out and chill some more. It's all temporary.
$EPAM the FOMO will be epic
$EPAM coming now
$EPAM where’s the WSB guys at? Still sleeping?
$EPAM time will come