EPAM Systems

EPAM
🏛️ usa →
150.79
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
2022-12-30 323.70 329.05 320.00 327.74 0.2M
2022-12-29 321.46 333.75 321.11 330.74 0.3M
2022-12-28 315.98 320.48 313.86 316.65 0.3M
2022-12-27 319.47 320.76 315.37 318.12 0.2M
2022-12-23 319.79 325.11 318.75 323.66 0.2M
2022-12-22 331.90 332.66 317.65 323.24 0.2M
2022-12-21 333.39 339.99 333.19 338.99 0.2M
2022-12-20 327.80 334.19 325.01 331.72 0.2M
2022-12-19 331.30 332.39 325.76 328.57 0.2M
2022-12-16 334.26 335.98 329.42 333.30 0.7M
2022-12-15 350.53 351.72 324.30 336.11 0.6M
2022-12-14 362.54 366.69 350.80 354.83 0.3M
2022-12-13 365.98 373.28 360.00 364.42 0.5M
2022-12-12 343.57 349.48 341.43 345.90 0.2M
2022-12-09 345.32 348.08 342.19 343.88 0.2M
2022-12-08 337.66 347.15 336.02 346.05 0.2M
2022-12-07 339.34 345.00 333.99 338.98 0.3M
2022-12-06 347.50 347.50 335.76 340.15 0.3M
2022-12-05 363.80 364.72 343.32 347.52 0.4M
2022-12-02 362.28 372.65 360.00 369.84 0.3M
2022-12-01 368.36 372.51 356.24 369.60 0.4M
2022-11-30 346.26 374.20 346.26 368.58 0.8M
2022-11-29 349.70 354.53 343.13 343.94 0.5M
2022-11-28 348.94 353.99 348.29 350.16 0.4M
2022-11-25 345.80 352.71 344.82 349.15 0.1M
2022-11-23 341.84 353.51 341.45 348.86 0.2M
2022-11-22 334.65 341.87 330.73 341.29 0.5M
2022-11-21 336.20 340.71 333.00 335.35 0.3M
2022-11-18 345.00 345.63 335.55 341.46 0.3M
2022-11-17 341.79 343.31 334.81 339.20 0.2M
2022-11-16 347.23 356.85 345.36 349.56 0.3M
2022-11-15 372.00 376.98 348.04 352.13 0.7M
2022-11-14 355.62 364.84 351.00 358.10 0.3M
2022-11-11 350.00 364.70 348.26 360.23 0.4M
2022-11-10 327.88 350.82 326.01 350.45 0.5M
2022-11-09 313.42 314.42 306.53 307.29 0.3M
2022-11-08 319.91 324.72 313.32 319.72 0.3M
2022-11-07 315.00 316.01 298.67 316.01 0.6M
2022-11-04 304.87 316.20 300.13 312.52 0.5M
2022-11-03 321.00 322.97 300.49 301.01 0.9M
2022-11-02 341.40 343.10 322.08 326.92 0.5M
2022-11-01 358.84 359.32 340.85 342.24 0.5M
2022-10-31 346.82 351.49 343.06 350.00 0.5M
2022-10-28 344.87 350.64 344.28 349.19 0.4M
2022-10-27 347.89 349.52 339.25 344.83 0.3M
2022-10-26 342.35 351.32 342.35 345.51 0.2M
2022-10-25 335.08 349.10 334.03 348.13 0.3M
2022-10-24 331.16 334.30 320.48 332.07 0.3M
2022-10-21 331.46 336.15 324.86 331.39 0.5M
2022-10-20 335.14 341.39 328.41 332.54 0.2M
2022-10-19 335.37 337.64 326.21 331.65 0.3M
2022-10-18 346.83 347.91 332.85 339.97 0.4M
2022-10-17 335.37 341.63 332.91 333.49 0.3M
2022-10-14 335.12 335.12 323.02 326.94 0.4M
2022-10-13 309.84 334.82 303.55 330.17 0.5M
2022-10-12 322.08 322.08 308.96 314.87 0.4M
2022-10-11 323.47 327.86 310.16 320.05 0.4M
2022-10-10 339.55 339.55 325.00 325.42 0.4M
2022-10-07 350.00 351.00 335.00 340.00 0.6M
2022-10-06 371.00 376.99 355.01 356.31 0.5M
2022-10-05 379.52 385.92 363.69 371.17 0.6M
2022-10-04 373.91 389.59 372.88 388.76 0.4M
2022-10-03 365.86 368.51 357.91 363.58 0.3M
2022-09-30 363.77 372.37 359.47 362.19 0.3M
2022-09-29 363.33 364.69 355.29 362.14 0.3M
2022-09-28 358.80 373.40 357.29 370.53 0.3M
2022-09-27 362.50 366.84 353.27 358.40 0.2M
2022-09-26 363.81 369.99 354.02 355.33 0.3M
2022-09-23 359.68 369.20 356.70 364.12 0.5M
2022-09-22 380.01 381.00 364.45 367.06 0.4M
2022-09-21 389.25 398.41 383.20 385.29 0.2M
2022-09-20 399.23 399.64 384.23 386.91 0.6M
2022-09-19 398.54 404.83 398.39 402.79 0.3M
2022-09-16 408.32 408.32 391.89 402.07 0.6M
2022-09-15 419.73 425.67 410.64 413.01 0.2M
2022-09-14 422.48 424.99 415.00 424.42 0.2M
2022-09-13 421.79 429.53 419.96 421.40 0.3M
2022-09-12 435.00 439.34 428.60 438.70 0.3M
2022-09-09 435.70 436.84 428.09 432.44 0.3M
2022-09-08 415.30 430.99 413.87 428.67 0.3M
2022-09-07 407.41 419.65 406.39 417.29 0.3M
2022-09-06 406.93 411.35 398.94 410.83 0.4M
2022-09-02 418.87 425.36 408.12 412.14 0.3M
2022-09-01 421.00 422.18 402.51 412.21 0.4M
2022-08-31 427.71 432.61 422.50 426.50 0.5M
2022-08-30 422.64 425.71 409.69 424.71 0.4M
2022-08-29 409.43 421.73 408.40 416.00 0.4M
2022-08-26 445.45 446.70 422.00 422.57 0.2M
2022-08-25 436.93 449.24 434.47 446.11 0.2M
2022-08-24 436.33 440.95 432.54 434.58 0.3M
2022-08-23 440.04 443.42 431.71 434.70 0.2M
2022-08-22 431.85 444.31 427.01 441.17 0.4M
2022-08-19 444.37 453.21 440.53 442.55 0.5M
2022-08-18 455.31 462.99 447.65 449.20 0.6M
2022-08-17 440.00 457.96 439.97 457.95 0.7M
2022-08-16 442.19 451.24 442.03 447.50 0.5M
2022-08-15 438.14 451.48 435.99 448.53 0.3M
2022-08-12 439.63 446.94 433.15 444.91 0.3M
2022-08-11 444.00 445.63 434.12 435.61 0.6M
2022-08-10 437.39 445.65 434.68 440.92 0.8M
2022-08-09 424.12 429.22 416.12 419.52 0.6M
2022-08-08 428.18 434.16 423.23 427.64 0.5M
2022-08-05 405.20 437.33 404.21 427.39 0.9M
2022-08-04 395.22 417.19 393.00 415.39 1.2M
2022-08-03 366.65 374.54 365.46 370.03 0.5M
2022-08-02 362.54 371.72 357.95 364.33 0.4M
2022-08-01 344.59 367.47 343.08 366.42 0.5M
2022-07-29 342.09 349.67 338.29 349.25 0.4M
2022-07-28 325.28 348.14 324.76 342.79 0.5M
2022-07-27 320.12 326.46 318.49 325.63 0.4M
2022-07-26 317.95 317.95 309.65 313.21 0.2M
2022-07-25 324.18 324.18 311.01 320.17 0.2M
2022-07-22 331.80 336.02 319.90 323.30 0.3M
2022-07-21 314.88 333.44 312.44 330.92 0.5M
2022-07-20 323.51 327.49 316.57 317.55 0.4M
2022-07-19 311.86 325.30 309.14 323.42 0.5M
2022-07-18 307.30 312.32 304.30 305.86 0.4M
2022-07-15 305.77 308.38 299.44 302.56 0.3M
2022-07-14 298.44 299.77 291.43 298.03 0.3M
2022-07-13 299.00 311.32 297.26 302.39 0.3M
2022-07-12 319.17 329.67 302.05 304.75 0.5M
2022-07-11 314.43 318.09 309.47 317.14 0.4M
2022-07-08 327.48 329.10 319.25 321.02 0.3M
2022-07-07 313.00 331.60 313.00 329.11 0.4M
2022-07-06 309.86 318.99 308.61 311.94 0.4M
2022-07-05 299.40 310.64 296.87 310.64 0.4M
2022-07-01 296.65 303.53 294.46 302.12 0.4M
2022-06-30 300.65 301.32 290.32 294.78 0.6M
2022-06-29 306.76 308.38 299.42 307.37 0.5M
2022-06-28 319.48 327.35 308.88 311.51 0.5M
2022-06-27 332.99 333.99 320.16 324.81 0.3M
2022-06-24 324.23 333.17 321.55 326.01 0.7M
2022-06-23 309.07 332.11 308.55 327.72 0.6M
2022-06-22 290.59 313.10 290.59 309.44 0.4M
2022-06-21 303.67 311.18 299.67 300.30 0.6M
2022-06-17 289.55 305.23 282.54 295.68 1.3M
2022-06-16 279.02 287.46 270.32 286.16 0.7M
2022-06-15 281.15 295.70 279.93 289.77 0.6M
2022-06-14 286.12 286.91 273.42 278.36 1.0M
2022-06-13 297.00 299.98 283.58 284.11 0.7M
2022-06-10 311.85 313.71 303.11 303.49 0.4M
2022-06-09 327.82 330.90 316.02 316.60 0.4M
2022-06-08 338.80 344.09 329.44 330.70 0.6M
2022-06-07 328.80 347.10 327.56 341.67 0.4M
2022-06-06 339.30 342.71 327.75 332.09 0.3M
2022-06-03 338.53 345.63 331.01 332.34 0.4M
2022-06-02 329.30 349.44 329.21 347.74 0.5M
2022-06-01 338.68 346.52 319.13 326.28 0.6M
2022-05-31 339.22 340.36 323.51 338.52 1.4M
2022-05-27 323.02 343.20 323.00 340.35 0.8M
2022-05-26 304.04 324.44 302.71 322.86 0.7M
2022-05-25 304.29 312.77 295.73 305.48 0.8M
2022-05-24 305.00 312.39 292.51 308.87 0.9M
2022-05-23 317.97 327.91 310.68 314.66 0.7M
2022-05-20 329.91 335.00 318.42 320.39 1.5M
2022-05-19 311.00 336.66 309.99 326.98 0.8M
2022-05-18 305.03 315.12 304.00 313.00 0.8M
2022-05-17 317.89 319.82 309.19 312.67 0.5M
2022-05-16 315.26 318.26 305.82 310.80 0.5M
2022-05-13 298.02 323.71 298.02 319.25 0.6M
2022-05-12 286.89 307.88 282.28 294.50 0.9M
2022-05-11 312.53 327.88 295.03 296.06 0.7M
2022-05-10 321.70 325.93 300.42 319.62 0.7M
2022-05-09 333.84 338.76 301.00 317.89 1.8M
2022-05-06 352.02 362.26 335.91 347.00 1.6M
2022-05-05 340.68 364.65 333.27 346.00 2.6M
2022-05-04 295.32 316.80 286.25 312.60 1.3M
2022-05-03 286.15 305.24 286.15 297.00 1.2M
2022-05-02 268.21 288.79 265.38 288.50 1.0M
2022-04-29 278.70 282.87 263.66 264.99 0.5M
2022-04-28 273.68 285.26 264.27 281.00 0.5M
2022-04-27 266.96 276.96 260.68 266.82 0.5M
2022-04-26 278.30 280.00 263.74 264.98 0.5M
2022-04-25 271.18 280.67 270.43 280.07 0.5M
2022-04-22 285.29 286.21 275.75 276.76 0.7M
2022-04-21 298.30 302.00 285.40 286.84 0.5M
2022-04-20 301.48 303.70 286.93 289.61 0.6M
2022-04-19 281.71 299.50 280.00 297.98 0.6M
2022-04-18 286.37 290.21 276.51 281.20 0.6M
2022-04-14 308.15 312.79 289.26 290.06 0.7M
2022-04-13 298.67 312.98 291.24 307.99 0.7M
2022-04-12 304.56 313.38 293.23 298.13 0.6M
2022-04-11 310.00 312.00 298.72 305.37 0.9M
2022-04-08 283.56 321.21 280.00 308.69 1.6M
2022-04-07 273.00 285.58 272.12 280.29 0.5M
2022-04-06 276.01 280.84 269.89 275.47 0.6M
2022-04-05 294.05 294.22 274.74 282.39 0.8M
2022-04-04 291.47 298.61 286.42 297.94 0.6M
2022-04-01 297.37 303.83 285.85 287.04 0.7M
2022-03-31 294.66 311.86 291.47 296.61 1.2M
2022-03-30 298.33 298.50 290.51 293.00 0.9M
2022-03-29 308.00 330.00 299.87 307.05 2.0M
2022-03-28 270.00 279.98 264.10 275.19 1.3M
2022-03-25 291.85 291.85 260.11 266.75 1.2M
2022-03-24 304.00 305.40 285.86 288.05 1.8M
2022-03-23 298.86 308.00 294.79 306.65 1.8M
2022-03-22 283.39 304.45 283.39 303.54 1.1M
2022-03-21 293.41 295.50 277.08 284.05 1.9M
2022-03-18 273.23 300.22 271.84 294.47 2.8M
2022-03-17 270.47 275.72 261.97 273.19 1.5M
2022-03-16 233.51 284.50 232.30 281.72 3.7M
2022-03-15 216.93 228.61 210.92 225.04 2.5M
2022-03-14 198.48 221.28 198.48 220.00 2.1M
2022-03-11 196.78 207.84 189.32 200.14 1.6M
2022-03-10 195.14 196.31 184.52 188.76 1.2M
2022-03-09 200.48 200.93 187.16 198.41 2.2M
2022-03-08 175.32 193.72 168.59 186.75 3.3M
2022-03-07 201.11 201.11 174.59 174.80 2.7M
2022-03-04 211.01 219.68 197.06 198.52 1.6M
2022-03-03 246.96 252.00 210.76 212.98 2.6M
2022-03-02 218.08 251.99 217.21 245.17 3.1M
2022-03-01 212.71 231.37 195.01 211.21 6.8M
2022-02-28 351.44 355.76 198.25 207.75 10.2M
2022-02-25 386.49 395.62 375.01 382.43 1.7M
2022-02-24 350.00 385.04 347.46 382.28 2.6M
2022-02-23 430.31 439.99 417.80 418.23 0.9M
2022-02-22 430.72 436.19 422.72 427.74 0.7M
2022-02-18 446.25 453.78 432.10 443.23 0.6M
2022-02-17 470.25 478.88 438.21 440.99 0.8M
2022-02-16 452.99 455.15 441.20 450.39 0.7M
2022-02-15 442.10 463.29 442.10 462.54 0.8M
2022-02-14 422.63 436.95 417.96 427.95 0.6M
2022-02-11 472.62 476.75 422.81 426.14 1.0M
2022-02-10 459.81 486.50 459.00 470.42 0.5M
2022-02-09 466.18 478.88 466.18 478.51 0.3M
2022-02-08 443.40 459.15 437.03 456.04 0.4M
2022-02-07 452.97 461.50 446.19 448.09 0.3M
2022-02-04 444.47 458.92 443.56 453.68 0.6M
2022-02-03 456.83 463.94 442.21 443.52 0.8M
2022-02-02 486.99 496.40 473.38 474.95 0.5M
2022-02-01 481.00 485.71 471.27 484.36 0.4M
2022-01-31 453.88 476.91 453.88 476.14 0.5M
2022-01-28 434.98 451.56 423.54 451.10 0.5M
2022-01-27 446.07 454.00 431.89 433.41 0.5M
2022-01-26 459.91 469.15 431.97 435.55 0.7M
2022-01-25 462.11 462.11 439.00 445.91 0.5M
2022-01-24 447.84 469.42 433.21 468.41 1.2M
2022-01-21 479.67 486.17 464.46 464.71 0.6M
2022-01-20 497.00 508.67 484.65 486.07 0.7M
2022-01-19 505.00 523.03 492.12 493.98 0.8M
2022-01-18 528.58 531.26 504.02 505.95 0.7M
2022-01-14 536.65 546.27 527.38 543.06 0.5M
2022-01-13 571.11 576.37 540.49 540.62 0.5M
2022-01-12 566.00 581.56 565.48 571.11 0.6M
2022-01-11 547.32 560.71 545.51 559.40 0.4M
2022-01-10 540.24 545.86 531.04 545.85 1.0M
2022-01-07 578.93 584.69 555.01 556.68 0.5M
2022-01-06 579.45 590.81 570.48 579.05 0.6M
2022-01-05 605.85 625.46 587.11 587.80 0.6M
2022-01-04 641.21 646.16 607.95 618.71 0.5M
2022-01-03 670.32 675.34 638.12 642.20 0.4M