EPAM Systems

EPAM
🏛️ usa →
154.50
Last Update: 2025-09-29
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
2023-12-29 298.62 301.59 297.23 297.34 0.2M
2023-12-28 300.52 302.85 298.79 298.79 0.2M
2023-12-27 302.08 302.19 298.34 300.51 0.2M
2023-12-26 296.77 302.14 296.57 301.06 0.2M
2023-12-22 295.30 298.49 294.23 296.69 0.3M
2023-12-21 294.66 294.66 288.79 294.30 0.2M
2023-12-20 294.91 299.96 290.26 290.60 0.3M
2023-12-19 300.85 302.20 295.19 295.40 0.5M
2023-12-18 293.79 301.29 292.82 300.35 0.9M
2023-12-15 290.75 297.54 288.44 293.07 0.9M
2023-12-14 283.29 292.82 282.81 291.46 0.7M
2023-12-13 277.05 281.66 271.43 279.55 0.5M
2023-12-12 275.20 277.47 272.61 276.14 0.3M
2023-12-11 266.53 278.52 266.53 275.12 0.5M
2023-12-08 263.79 269.74 262.84 268.50 0.4M
2023-12-07 258.83 264.66 256.50 264.36 0.5M
2023-12-06 257.59 262.41 256.86 258.83 0.3M
2023-12-05 259.78 260.17 255.23 255.33 0.4M
2023-12-04 254.59 261.52 254.51 261.46 0.5M
2023-12-01 258.17 260.90 252.03 258.89 0.8M
2023-11-30 263.07 263.07 257.66 258.19 0.5M
2023-11-29 260.21 263.54 260.21 261.98 0.3M
2023-11-28 254.32 257.31 253.39 257.29 0.4M
2023-11-27 255.48 257.60 254.50 255.41 0.4M
2023-11-24 252.79 255.81 251.43 255.47 0.3M
2023-11-22 261.10 261.66 253.97 255.00 1.0M
2023-11-21 258.62 261.70 257.80 258.00 0.4M
2023-11-20 258.70 261.49 256.12 260.31 0.6M
2023-11-17 258.56 261.59 256.94 258.24 0.6M
2023-11-16 252.00 257.01 251.68 255.95 0.5M
2023-11-15 249.17 253.89 248.73 253.31 0.4M
2023-11-14 241.46 251.51 240.86 247.62 0.4M
2023-11-13 233.33 236.66 232.83 234.69 0.3M
2023-11-10 238.61 238.61 231.91 235.36 0.4M
2023-11-09 248.00 248.26 234.55 237.02 0.5M
2023-11-08 245.08 247.74 244.07 246.94 0.3M
2023-11-07 244.09 247.92 243.92 244.65 0.3M
2023-11-06 240.35 245.04 237.43 244.90 0.4M
2023-11-03 237.26 245.51 236.11 240.70 0.7M
2023-11-02 236.00 239.93 228.12 232.31 1.1M
2023-11-01 216.45 217.29 212.43 216.65 0.8M
2023-10-31 211.00 220.64 210.01 217.57 0.5M
2023-10-30 213.47 215.18 209.15 212.74 0.5M
2023-10-27 214.22 215.62 209.21 210.44 0.4M
2023-10-26 217.63 217.91 211.10 213.47 0.3M
2023-10-25 220.35 220.38 214.05 214.54 0.3M
2023-10-24 224.31 227.58 220.91 223.00 0.2M
2023-10-23 222.68 226.86 221.36 222.33 0.3M
2023-10-20 229.82 231.43 223.25 223.33 0.3M
2023-10-19 236.76 237.50 230.21 230.73 0.3M
2023-10-18 241.05 242.12 234.70 235.02 0.3M
2023-10-17 243.03 247.31 241.64 243.47 0.3M
2023-10-16 241.89 245.90 240.41 245.20 0.3M
2023-10-13 236.17 240.47 232.80 238.59 0.3M
2023-10-12 248.69 248.69 237.02 237.55 0.5M
2023-10-11 247.69 250.95 247.63 248.92 0.3M
2023-10-10 247.55 250.82 245.47 245.62 0.2M
2023-10-09 241.54 247.54 240.89 247.23 0.3M
2023-10-06 236.73 246.85 235.34 244.15 0.3M
2023-10-05 240.98 241.84 233.43 238.01 0.4M
2023-10-04 240.78 243.10 237.88 241.61 0.4M
2023-10-03 248.95 250.43 240.00 240.52 0.5M
2023-10-02 255.22 256.25 250.33 251.84 0.4M
2023-09-29 263.59 263.66 255.43 255.69 0.4M
2023-09-28 256.00 260.04 251.35 259.85 0.4M
2023-09-27 258.68 260.46 254.69 256.80 0.3M
2023-09-26 263.65 264.21 256.86 256.86 0.3M
2023-09-25 258.66 267.47 258.66 265.17 0.3M
2023-09-22 260.70 262.08 256.51 261.00 0.3M
2023-09-21 263.00 266.46 259.31 260.29 0.5M
2023-09-20 264.75 269.78 264.75 267.00 0.4M
2023-09-19 257.26 267.06 256.00 263.11 0.4M
2023-09-18 261.68 264.23 258.77 259.37 0.4M
2023-09-15 267.57 269.80 262.75 263.66 0.8M
2023-09-14 264.50 269.54 260.39 269.38 0.5M
2023-09-13 261.71 263.03 257.45 262.31 0.5M
2023-09-12 264.90 266.82 262.27 262.82 0.3M
2023-09-11 266.86 270.76 266.32 266.42 0.6M
2023-09-08 264.21 268.78 263.31 265.35 0.7M
2023-09-07 258.05 264.73 257.01 263.20 0.4M
2023-09-06 258.32 262.86 258.32 261.74 0.6M
2023-09-05 257.74 264.22 255.36 259.92 0.3M
2023-09-01 260.66 262.75 257.38 258.55 0.3M
2023-08-31 256.00 259.66 255.50 258.99 0.5M
2023-08-30 252.43 258.09 251.59 255.37 0.3M
2023-08-29 245.66 253.95 244.50 253.15 0.3M
2023-08-28 246.44 247.90 244.40 245.37 0.2M
2023-08-25 244.13 245.84 241.18 244.08 0.2M
2023-08-24 248.58 248.58 241.01 242.09 0.5M
2023-08-23 243.27 250.43 243.27 248.83 0.4M
2023-08-22 243.65 247.71 242.51 242.62 0.3M
2023-08-21 238.50 242.20 237.53 240.44 0.5M
2023-08-18 231.00 240.37 230.29 239.39 0.4M
2023-08-17 240.36 240.36 233.21 233.70 0.4M
2023-08-16 241.77 243.49 239.24 239.47 0.3M
2023-08-15 241.74 244.19 240.78 241.92 0.3M
2023-08-14 237.30 243.26 236.41 243.00 0.3M
2023-08-11 241.45 242.64 238.36 238.74 0.3M
2023-08-10 240.65 245.94 239.77 243.17 0.3M
2023-08-09 242.25 242.82 239.03 239.52 0.4M
2023-08-08 241.79 247.26 236.24 243.55 0.6M
2023-08-07 246.68 249.07 245.05 246.84 0.6M
2023-08-04 246.47 251.49 243.14 246.97 0.9M
2023-08-03 242.00 254.90 236.05 245.02 1.1M
2023-08-02 235.80 237.70 232.19 236.90 0.7M
2023-08-01 234.61 240.34 233.55 239.48 0.4M
2023-07-31 232.74 236.93 232.74 236.81 0.4M
2023-07-28 230.31 231.30 226.36 230.90 0.4M
2023-07-27 236.00 237.34 225.68 226.85 0.5M
2023-07-26 231.66 234.89 231.37 232.54 0.9M
2023-07-25 236.30 238.36 234.12 234.43 0.4M
2023-07-24 238.06 238.81 234.01 235.21 0.3M
2023-07-21 242.47 242.91 235.35 237.46 0.3M
2023-07-20 245.40 246.17 237.55 239.01 0.6M
2023-07-19 247.83 255.19 247.83 249.81 0.5M
2023-07-18 244.20 247.97 241.51 245.71 0.5M
2023-07-17 240.66 244.44 240.15 242.89 0.3M
2023-07-14 244.59 245.86 240.76 241.94 0.3M
2023-07-13 235.22 249.23 235.17 244.61 0.7M
2023-07-12 236.24 238.80 233.06 233.40 0.6M
2023-07-11 236.44 236.44 230.16 232.30 0.4M
2023-07-10 228.18 235.09 227.71 234.95 0.4M
2023-07-07 229.30 233.56 228.40 229.20 0.3M
2023-07-06 228.00 230.59 226.36 229.85 0.4M
2023-07-05 225.34 234.31 225.34 232.79 0.6M
2023-07-03 224.98 227.90 224.55 226.58 0.2M
2023-06-30 226.92 228.23 223.68 224.75 0.5M
2023-06-29 227.85 229.64 223.54 224.69 0.4M
2023-06-28 229.36 229.98 226.82 227.85 0.6M
2023-06-27 222.60 229.41 219.58 229.08 0.5M
2023-06-26 213.94 220.72 212.72 220.35 0.4M
2023-06-23 215.12 216.57 211.71 214.00 0.7M
2023-06-22 214.37 219.31 210.72 218.35 0.7M
2023-06-21 217.22 218.89 214.67 215.70 0.7M
2023-06-20 217.81 220.67 215.75 219.15 1.0M
2023-06-16 230.33 231.10 218.43 219.51 1.5M
2023-06-15 221.50 230.06 220.49 227.84 0.7M
2023-06-14 221.05 223.70 218.57 222.53 0.9M
2023-06-13 221.10 222.96 215.80 218.95 1.1M
2023-06-12 210.89 221.30 210.89 218.00 1.1M
2023-06-09 213.79 214.35 210.34 211.33 0.5M
2023-06-08 209.23 214.52 208.60 211.22 0.8M
2023-06-07 209.63 210.65 204.57 210.12 1.2M
2023-06-06 197.99 211.85 197.99 208.77 1.9M
2023-06-05 216.74 221.00 202.73 203.25 2.8M
2023-06-02 261.21 263.18 254.59 259.65 0.5M
2023-06-01 255.08 259.42 250.73 257.94 0.6M
2023-05-31 255.12 258.80 250.36 256.62 0.7M
2023-05-30 261.38 262.16 257.33 257.95 0.7M
2023-05-26 258.04 261.77 256.36 258.08 0.5M
2023-05-25 256.21 257.93 252.17 256.47 0.3M
2023-05-24 261.00 263.14 252.90 253.07 0.6M
2023-05-23 261.32 267.31 260.01 264.84 1.0M
2023-05-22 247.18 264.74 247.18 263.67 1.0M
2023-05-19 239.74 248.76 239.09 247.50 1.0M
2023-05-18 233.00 238.35 232.75 238.12 0.4M
2023-05-17 231.42 233.80 229.25 232.93 0.6M
2023-05-16 235.56 235.79 228.84 230.58 0.4M
2023-05-15 229.40 238.36 229.40 236.70 0.6M
2023-05-12 231.64 233.08 226.33 229.70 0.9M
2023-05-11 231.08 232.71 229.21 232.66 0.6M
2023-05-10 234.73 235.74 227.61 232.20 0.6M
2023-05-09 230.00 231.50 223.65 231.34 1.1M
2023-05-08 241.45 245.44 231.01 231.82 1.1M
2023-05-05 252.59 255.38 239.41 242.47 1.5M
2023-05-04 273.82 278.34 269.06 270.41 0.7M
2023-05-03 271.51 279.66 271.51 273.13 0.5M
2023-05-02 277.92 279.37 266.63 270.67 0.6M
2023-05-01 278.32 280.00 273.47 279.01 0.5M
2023-04-28 279.25 284.29 277.50 282.44 0.5M
2023-04-27 275.47 282.42 271.04 279.25 0.4M
2023-04-26 276.70 279.87 273.93 275.41 0.3M
2023-04-25 278.25 280.81 273.21 273.97 0.6M
2023-04-24 280.11 281.92 277.61 280.79 0.4M
2023-04-21 280.80 283.30 276.45 280.73 0.4M
2023-04-20 284.58 287.21 281.01 282.33 0.4M
2023-04-19 291.62 293.19 288.45 288.84 0.4M
2023-04-18 297.89 298.77 294.11 295.15 0.2M
2023-04-17 294.41 297.54 292.34 294.65 0.2M
2023-04-14 296.23 299.98 291.89 296.00 0.3M
2023-04-13 291.76 304.33 289.82 300.01 0.7M
2023-04-12 298.00 300.49 288.88 289.99 0.4M
2023-04-11 290.50 295.55 289.27 294.32 0.3M
2023-04-10 282.70 291.06 281.64 290.93 0.3M
2023-04-06 281.26 286.51 278.76 286.28 0.4M
2023-04-05 288.23 289.67 281.35 282.53 0.6M
2023-04-04 298.91 298.91 288.45 291.06 0.4M
2023-04-03 294.93 300.59 294.19 297.22 0.4M
2023-03-31 295.36 300.00 295.01 299.00 0.4M
2023-03-30 290.97 294.45 289.00 293.69 0.5M
2023-03-29 284.62 287.22 283.88 285.76 0.2M
2023-03-28 284.81 285.64 280.89 283.00 0.3M
2023-03-27 280.74 285.76 279.29 285.00 0.5M
2023-03-24 283.46 283.46 273.33 278.50 0.4M
2023-03-23 278.62 288.66 277.38 284.45 0.5M
2023-03-22 278.56 282.98 275.13 275.13 0.5M
2023-03-21 278.88 280.30 273.96 279.66 0.7M
2023-03-20 279.12 281.99 273.21 275.04 0.8M
2023-03-17 280.11 282.44 274.58 279.79 0.9M
2023-03-16 271.92 281.34 269.73 279.93 0.6M
2023-03-15 281.03 281.21 271.78 276.27 0.7M
2023-03-14 287.49 292.11 281.14 285.50 0.6M
2023-03-13 280.00 283.04 274.55 280.67 1.0M
2023-03-10 293.68 294.19 281.63 282.74 0.6M
2023-03-09 302.54 307.53 296.03 296.13 0.3M
2023-03-08 305.85 307.67 304.03 306.64 0.3M
2023-03-07 309.55 311.53 303.33 305.33 0.3M
2023-03-06 307.87 315.32 306.26 310.34 0.3M
2023-03-03 305.53 309.68 302.45 305.99 0.5M
2023-03-02 305.00 307.11 303.16 304.25 0.4M
2023-03-01 306.99 309.35 303.44 305.59 0.3M
2023-02-28 308.94 315.18 307.61 307.65 0.3M
2023-02-27 308.56 316.38 307.54 312.86 0.3M
2023-02-24 304.15 309.96 301.84 306.03 0.3M
2023-02-23 315.00 317.06 306.99 311.74 0.5M
2023-02-22 324.77 327.65 306.69 311.08 0.8M
2023-02-21 331.80 335.76 320.13 323.17 0.6M
2023-02-17 335.00 341.81 325.79 338.21 0.8M
2023-02-16 349.10 363.15 338.00 346.01 1.3M
2023-02-15 357.22 368.69 355.92 366.53 0.5M
2023-02-14 352.31 363.39 345.94 361.50 0.4M
2023-02-13 357.08 362.67 355.70 358.50 0.5M
2023-02-10 360.00 361.31 350.15 356.49 0.3M
2023-02-09 380.72 380.72 364.46 365.46 0.3M
2023-02-08 369.24 380.25 368.79 375.41 0.3M
2023-02-07 365.28 375.32 360.92 372.40 0.2M
2023-02-06 368.43 373.98 364.00 367.86 0.3M
2023-02-03 367.81 385.96 367.05 375.85 0.9M
2023-02-02 362.18 380.24 360.29 379.34 0.6M
2023-02-01 333.80 353.90 332.54 352.77 0.4M
2023-01-31 335.72 338.29 330.73 332.65 0.4M
2023-01-30 336.02 339.36 331.47 334.89 0.2M
2023-01-27 339.38 345.25 335.87 341.43 0.3M
2023-01-26 338.32 346.88 335.00 344.17 0.3M
2023-01-25 323.21 329.91 316.42 329.04 0.5M
2023-01-24 347.92 348.60 331.26 331.95 0.3M
2023-01-23 346.94 349.99 340.45 348.70 0.6M
2023-01-20 338.55 345.04 338.55 345.02 0.6M
2023-01-19 347.40 350.91 335.80 336.00 0.4M
2023-01-18 363.44 371.10 352.40 352.90 0.3M
2023-01-17 344.87 358.66 342.50 357.63 0.4M
2023-01-13 336.21 346.52 336.21 345.82 0.2M
2023-01-12 340.00 341.36 331.59 340.99 0.2M
2023-01-11 331.49 336.98 331.18 336.64 0.2M
2023-01-10 323.23 327.51 319.35 326.88 0.2M
2023-01-09 322.81 331.87 320.38 324.98 0.3M
2023-01-06 315.20 320.00 310.18 316.67 0.3M
2023-01-05 325.83 327.95 301.37 313.48 0.7M
2023-01-04 336.81 341.45 331.20 335.22 0.3M
2023-01-03 334.78 337.52 325.01 331.42 0.3M