EPAM Systems

EPAM
🏛️ usa →
150.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 671.42 676.93 666.81 668.45 0.3M
2021-12-30 680.19 684.30 671.57 673.14 0.3M
2021-12-29 682.51 689.98 677.77 677.84 0.2M
2021-12-28 697.32 697.32 677.44 682.20 0.3M
2021-12-27 669.55 699.12 669.47 697.00 0.3M
2021-12-23 658.26 665.42 656.65 663.08 0.3M
2021-12-22 649.03 662.61 646.07 660.52 0.3M
2021-12-21 626.93 649.00 620.81 648.99 0.3M
2021-12-20 626.65 636.97 619.05 623.03 0.5M
2021-12-17 623.03 641.97 618.32 636.33 0.8M
2021-12-16 655.50 669.86 628.25 635.73 0.7M
2021-12-15 661.50 668.88 625.39 649.02 1.1M
2021-12-14 675.00 679.32 642.20 663.13 1.6M
2021-12-13 698.00 709.99 666.04 685.00 11.7M
2021-12-10 698.87 710.59 689.57 697.12 1.2M
2021-12-09 708.00 719.56 694.15 700.01 1.8M
2021-12-08 648.87 704.72 643.33 700.14 3.7M
2021-12-07 597.21 601.59 589.56 595.00 0.5M
2021-12-06 587.79 588.42 566.63 572.80 0.5M
2021-12-03 624.07 624.07 584.50 596.69 0.3M
2021-12-02 591.68 622.47 590.77 619.84 0.3M
2021-12-01 618.35 624.50 595.00 595.01 0.3M
2021-11-30 633.99 641.37 605.63 608.55 0.5M
2021-11-29 618.83 642.99 610.86 634.17 0.3M
2021-11-26 614.57 629.89 607.70 609.00 0.1M
2021-11-24 595.61 622.68 593.78 620.27 0.3M
2021-11-23 625.22 626.47 595.57 602.94 0.5M
2021-11-22 665.16 670.07 610.96 614.16 0.4M
2021-11-19 667.49 670.83 658.48 663.84 0.2M
2021-11-18 665.27 669.25 658.45 663.94 0.2M
2021-11-17 675.00 675.01 663.04 665.73 0.2M
2021-11-16 658.00 674.30 657.76 671.01 0.4M
2021-11-15 672.00 675.87 654.78 660.68 0.2M
2021-11-12 675.64 678.99 664.02 671.36 0.5M
2021-11-11 684.30 690.00 667.19 668.15 0.5M
2021-11-10 705.00 706.92 668.97 674.65 0.3M
2021-11-09 715.00 722.12 711.65 717.08 0.3M
2021-11-08 706.15 722.75 699.27 717.49 0.2M
2021-11-05 725.40 725.40 703.78 705.06 0.2M
2021-11-04 689.71 718.18 679.00 716.26 0.4M
2021-11-03 679.09 680.00 654.06 679.95 0.4M
2021-11-02 658.72 675.85 656.30 674.33 0.2M
2021-11-01 675.13 675.13 652.77 659.65 0.2M
2021-10-29 662.97 674.81 660.50 673.24 0.2M
2021-10-28 659.01 672.12 656.52 670.53 0.2M
2021-10-27 651.83 659.47 646.30 652.36 0.2M
2021-10-26 658.03 658.03 644.07 653.49 0.2M
2021-10-25 650.00 656.46 645.64 652.26 0.1M
2021-10-22 644.04 649.50 640.46 648.41 0.1M
2021-10-21 630.52 643.64 625.54 642.67 0.2M
2021-10-20 638.52 638.52 625.00 627.90 0.2M
2021-10-19 636.58 644.89 633.25 634.16 0.2M
2021-10-18 619.31 633.67 616.50 632.79 0.2M
2021-10-15 614.30 619.33 611.13 618.99 0.2M
2021-10-14 603.61 616.85 601.70 610.84 0.2M
2021-10-13 591.75 596.64 585.00 596.57 0.2M
2021-10-12 580.84 587.67 575.21 582.56 0.1M
2021-10-11 581.46 584.51 575.88 576.49 0.2M
2021-10-08 596.23 599.99 585.30 586.72 0.2M
2021-10-07 586.86 600.00 586.86 594.89 0.3M
2021-10-06 573.03 582.17 566.52 582.17 0.2M
2021-10-05 567.85 581.51 566.35 577.65 0.3M
2021-10-04 570.00 570.00 552.08 564.07 0.3M
2021-10-01 574.08 578.70 561.81 575.44 0.2M
2021-09-30 572.52 580.74 570.03 570.48 0.3M
2021-09-29 574.91 578.49 566.01 570.25 0.3M
2021-09-28 584.52 588.00 567.59 568.55 0.5M
2021-09-27 621.13 627.09 593.28 597.63 0.4M
2021-09-24 624.45 629.59 620.09 629.47 0.2M
2021-09-23 627.33 631.06 620.00 629.53 0.2M
2021-09-22 616.00 623.59 607.94 621.03 0.2M
2021-09-21 611.72 616.93 606.82 614.01 0.2M
2021-09-20 603.04 610.31 597.97 605.29 0.3M
2021-09-17 624.00 624.25 606.49 613.95 0.6M
2021-09-16 621.45 627.37 615.44 627.37 0.4M
2021-09-15 623.34 627.36 615.74 623.82 0.4M
2021-09-14 621.63 633.58 618.21 622.71 0.3M
2021-09-13 628.33 628.33 608.34 617.66 0.4M
2021-09-10 634.91 642.55 627.01 627.01 0.2M
2021-09-09 629.15 634.85 626.27 626.89 0.3M
2021-09-08 630.00 633.51 626.02 629.32 0.3M
2021-09-07 646.11 648.72 626.61 627.12 0.3M
2021-09-03 632.88 644.14 630.23 643.39 0.2M
2021-09-02 633.41 636.73 626.01 633.12 0.2M
2021-09-01 633.29 635.92 627.26 631.25 0.3M
2021-08-31 638.62 638.62 628.05 632.81 0.4M
2021-08-30 633.21 638.59 631.15 636.30 0.2M
2021-08-27 627.57 636.77 626.08 629.10 0.3M
2021-08-26 620.00 626.64 610.06 622.34 0.4M
2021-08-25 631.49 635.81 617.00 620.00 0.5M
2021-08-24 628.23 634.74 623.38 633.32 0.5M
2021-08-23 633.48 642.63 626.59 626.63 0.4M
2021-08-20 621.31 634.20 621.31 630.11 0.3M
2021-08-19 617.90 625.21 616.03 619.56 0.3M
2021-08-18 620.15 628.00 619.19 622.00 0.2M
2021-08-17 617.89 622.44 612.27 620.33 0.2M
2021-08-16 608.01 618.98 599.60 618.97 0.2M
2021-08-13 602.00 613.57 601.31 607.85 0.3M
2021-08-12 598.00 607.64 596.06 602.00 0.6M
2021-08-11 605.01 608.02 598.10 600.00 0.3M
2021-08-10 608.52 618.57 603.12 604.22 0.2M
2021-08-09 599.19 609.04 596.26 608.75 0.3M
2021-08-06 588.86 598.46 581.95 598.02 0.3M
2021-08-05 600.41 601.81 583.87 589.66 0.3M
2021-08-04 569.40 576.45 568.75 569.08 0.2M
2021-08-03 570.37 571.35 563.64 571.21 0.1M
2021-08-02 563.52 565.32 556.85 558.40 0.1M
2021-07-30 554.50 563.89 551.34 559.80 0.1M
2021-07-29 555.08 562.98 555.08 556.14 0.2M
2021-07-28 556.98 558.27 551.09 552.96 0.2M
2021-07-27 552.35 553.87 541.41 553.85 0.2M
2021-07-26 557.75 559.75 550.64 553.69 0.2M
2021-07-23 554.67 561.46 554.67 557.36 0.2M
2021-07-22 550.25 553.10 547.03 552.30 0.1M
2021-07-21 544.06 549.98 542.01 548.24 0.2M
2021-07-20 540.05 550.07 538.78 545.15 0.2M
2021-07-19 522.05 535.58 518.01 534.54 0.2M
2021-07-16 540.19 541.99 527.62 527.71 0.2M
2021-07-15 543.36 545.40 534.95 538.35 0.2M
2021-07-14 540.01 544.12 538.00 541.93 0.3M
2021-07-13 531.99 539.98 530.06 536.29 0.2M
2021-07-12 536.82 542.76 530.23 534.59 0.3M
2021-07-09 516.00 527.83 514.30 527.82 0.3M
2021-07-08 516.43 521.49 512.62 515.20 0.2M
2021-07-07 522.00 528.73 516.08 527.05 0.3M
2021-07-06 519.00 520.82 516.06 519.76 0.3M
2021-07-02 512.45 516.74 511.04 516.28 0.2M
2021-07-01 510.43 514.44 507.80 510.24 0.2M
2021-06-30 516.82 516.82 510.51 510.96 0.3M
2021-06-29 519.00 520.24 516.82 519.21 0.4M
2021-06-28 525.62 527.04 519.53 521.06 0.2M
2021-06-25 518.33 525.00 509.75 523.15 0.7M
2021-06-24 521.55 523.13 515.37 518.53 0.3M
2021-06-23 519.63 520.58 515.49 515.88 0.3M
2021-06-22 517.23 520.22 515.42 519.16 0.2M
2021-06-21 510.60 520.51 506.26 518.54 0.2M
2021-06-18 514.48 521.86 510.21 510.52 0.4M
2021-06-17 501.68 514.99 500.62 514.60 0.3M
2021-06-16 504.98 507.03 499.13 503.87 0.2M
2021-06-15 509.44 509.89 498.60 500.80 0.3M
2021-06-14 506.85 513.60 506.81 508.21 0.3M
2021-06-11 504.27 510.46 501.64 508.46 0.3M
2021-06-10 493.56 506.81 493.56 505.63 0.3M
2021-06-09 490.31 495.73 488.40 492.98 0.3M
2021-06-08 489.09 492.78 483.46 489.17 0.2M
2021-06-07 483.94 489.00 481.23 487.67 0.4M
2021-06-04 480.72 484.54 478.52 482.30 0.2M
2021-06-03 476.57 480.99 474.05 474.99 0.3M
2021-06-02 481.86 485.02 479.71 481.16 0.3M
2021-06-01 490.62 490.62 470.78 478.59 0.4M
2021-05-28 473.95 482.38 472.40 477.60 0.2M
2021-05-27 475.53 480.10 469.02 471.83 0.8M
2021-05-26 481.75 481.97 475.80 477.84 0.5M
2021-05-25 485.00 486.20 477.57 479.27 0.5M
2021-05-24 480.00 485.91 477.45 484.42 0.3M
2021-05-21 476.08 480.87 471.48 477.22 0.3M
2021-05-20 453.68 474.37 452.66 472.26 0.5M
2021-05-19 440.90 451.97 436.43 451.24 0.3M
2021-05-18 450.50 450.66 445.93 446.48 0.3M
2021-05-17 448.48 451.53 443.22 447.74 0.3M
2021-05-14 450.97 452.65 446.50 451.56 0.4M
2021-05-13 445.69 450.70 442.50 446.89 0.2M
2021-05-12 447.41 448.75 440.24 441.16 0.4M
2021-05-11 450.84 454.33 436.18 454.09 0.5M
2021-05-10 459.24 466.97 454.56 460.01 0.3M
2021-05-07 465.00 466.21 458.37 460.20 0.4M
2021-05-06 452.48 458.56 433.92 458.38 0.5M
2021-05-05 462.28 463.63 458.45 461.28 0.3M
2021-05-04 455.61 459.77 453.42 458.52 0.5M
2021-05-03 461.00 462.83 457.53 459.58 0.4M
2021-04-30 454.38 461.35 451.83 457.75 0.4M
2021-04-29 461.79 461.98 455.40 459.00 0.4M
2021-04-28 458.36 461.81 456.28 459.73 0.3M
2021-04-27 460.00 460.61 455.87 458.84 0.3M
2021-04-26 458.00 460.97 456.43 458.83 0.4M
2021-04-23 450.00 458.33 449.05 458.15 0.2M
2021-04-22 450.00 454.48 447.49 448.52 0.3M
2021-04-21 445.87 450.00 441.96 448.83 0.3M
2021-04-20 448.32 450.42 444.76 446.92 0.3M
2021-04-19 444.22 447.37 440.76 446.94 0.3M
2021-04-16 448.00 448.00 440.81 446.04 0.3M
2021-04-15 437.64 449.29 437.31 448.67 0.4M
2021-04-14 432.48 436.22 428.76 430.40 0.7M
2021-04-13 426.00 436.81 426.00 432.48 0.3M
2021-04-12 416.03 426.49 414.50 424.67 0.4M
2021-04-09 420.00 424.65 415.00 423.06 0.3M
2021-04-08 415.09 421.64 412.78 420.55 0.3M
2021-04-07 410.00 412.00 405.04 410.36 0.1M
2021-04-06 407.86 413.05 406.00 411.01 0.2M
2021-04-05 400.80 410.82 400.22 409.31 0.2M
2021-04-01 401.63 406.41 394.02 399.99 0.2M
2021-03-31 387.14 407.06 384.73 396.69 0.4M
2021-03-30 375.51 386.83 374.95 383.51 0.2M
2021-03-29 388.64 390.93 375.75 378.08 0.3M
2021-03-26 368.23 388.07 367.30 387.74 0.3M
2021-03-25 364.25 368.37 357.51 368.01 0.3M
2021-03-24 373.95 376.78 367.90 368.51 0.3M
2021-03-23 377.87 381.19 371.49 373.83 0.2M
2021-03-22 381.73 384.58 378.08 380.45 0.2M
2021-03-19 368.77 381.23 366.19 379.60 0.4M
2021-03-18 370.97 375.69 358.68 368.91 0.3M
2021-03-17 367.98 377.45 363.30 373.88 0.2M
2021-03-16 376.18 377.52 368.42 371.68 0.1M
2021-03-15 365.00 372.58 362.80 372.57 0.1M
2021-03-12 361.05 368.23 359.49 364.15 0.2M
2021-03-11 361.80 367.30 359.02 366.02 0.2M
2021-03-10 355.05 355.73 347.87 353.24 0.3M
2021-03-09 350.28 356.80 343.54 351.45 0.4M
2021-03-08 355.46 355.46 338.69 339.12 0.6M
2021-03-05 364.22 367.78 346.91 358.55 0.4M
2021-03-04 376.94 377.18 353.32 359.50 0.5M
2021-03-03 387.27 387.27 372.52 378.79 0.3M
2021-03-02 384.13 390.40 382.80 387.29 0.3M
2021-03-01 378.00 385.11 377.85 384.65 0.2M
2021-02-26 367.16 378.27 361.80 373.61 0.3M
2021-02-25 369.02 371.78 360.28 364.18 0.3M
2021-02-24 367.44 369.92 359.17 369.26 0.2M
2021-02-23 356.53 371.85 350.00 371.63 0.3M
2021-02-22 372.08 374.92 358.84 364.89 0.6M
2021-02-19 378.55 384.99 375.46 376.00 0.2M
2021-02-18 387.37 394.15 372.70 378.46 0.4M
2021-02-17 392.51 393.93 387.94 391.70 0.3M
2021-02-16 401.35 402.62 393.87 394.48 0.2M
2021-02-12 393.00 400.98 389.08 400.27 0.2M
2021-02-11 390.04 396.76 390.04 392.89 0.1M
2021-02-10 398.26 398.26 386.08 387.33 0.2M
2021-02-09 389.00 397.34 385.25 394.46 0.5M
2021-02-08 379.00 391.23 377.26 390.33 0.2M
2021-02-05 375.84 379.62 373.39 377.43 0.2M
2021-02-04 373.00 375.38 364.66 373.09 0.2M
2021-02-03 370.00 374.13 368.55 372.78 0.3M
2021-02-02 360.00 371.63 359.91 370.93 0.3M
2021-02-01 347.00 357.05 347.00 356.70 0.2M
2021-01-29 346.76 348.50 338.60 344.43 0.2M
2021-01-28 341.70 351.83 340.13 348.97 0.2M
2021-01-27 346.00 349.99 333.68 339.62 0.3M
2021-01-26 354.08 355.00 348.18 350.75 0.2M
2021-01-25 365.15 365.15 344.03 354.15 0.2M
2021-01-22 361.78 365.51 359.46 359.69 0.2M
2021-01-21 365.00 369.51 361.02 363.26 0.3M
2021-01-20 353.14 365.15 353.02 363.90 0.3M
2021-01-19 354.28 356.00 345.03 351.41 0.3M
2021-01-15 340.54 350.66 340.54 348.01 0.3M
2021-01-14 335.00 342.58 334.28 340.65 0.3M
2021-01-13 333.37 337.27 332.62 333.54 0.5M
2021-01-12 343.36 344.87 330.76 331.73 0.4M
2021-01-11 338.91 346.10 337.02 342.84 0.2M
2021-01-08 341.17 347.17 340.32 342.37 0.3M
2021-01-07 334.74 341.49 334.57 338.48 0.5M
2021-01-06 341.06 346.02 328.90 329.66 0.6M
2021-01-05 346.17 351.51 342.56 345.70 0.2M
2021-01-04 359.01 360.25 340.59 348.06 0.3M