MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPAM — EPAM SYSTEMS, INC.
NYSEEPAM SYSTEMS, INC.
$108.29
-6.06(-5.30%)
- O
- 114.11
- H
- 114.66
- L
- 107.81
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$108.29
Period Return-26.53%
Period High$222.53
Period Low$73.06
Avg Daily Volume1.17M
Total Trading Days365
EPAM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $114.11 | $114.66 | $107.81 | $108.29 | $-6.06 | -5.30% | 1,018,245 | $109.17 | $107.81 $114.66 |
| Oct 1, 2026 | $117.41 | $121.90 | $114.22 | $114.35 | +$5.99 | +5.53% | 1,513,575 | $116.13 | $114.22 $121.90 |
| Sep 30, 2026 | $107.44 | $110.15 | $106.04 | $108.36 | +$1.22 | +1.14% | 1,044,084 | $108.49 | $106.04 $110.15 |
| Sep 29, 2026 | $106.57 | $108.28 | $105.37 | $107.14 | $-0.41 | -0.38% | 706,328 | $107.31 | $105.37 $108.28 |
| Sep 28, 2026 | $106.52 | $109.52 | $104.33 | $107.55 | $-0.68 | -0.63% | 1,029,343 | $107.53 | $104.33 $109.52 |
| Sep 25, 2026 | $107.00 | $109.39 | $106.40 | $108.23 | +$1.24 | +1.16% | 1,538,067 | $108.46 | $106.40 $109.39 |
| Sep 24, 2026 | $110.70 | $112.07 | $105.58 | $106.99 | $-3.07 | -2.79% | 1,049,821 | $106.97 | $105.58 $112.07 |
| Sep 23, 2026 | $111.65 | $113.98 | $109.67 | $110.06 | $-1.48 | -1.33% | 653,277 | $110.82 | $109.67 $113.98 |
| Sep 22, 2026 | $114.60 | $115.99 | $110.98 | $111.54 | $-1.59 | -1.41% | 745,713 | $111.75 | $110.98 $115.99 |
| Sep 21, 2026 | $115.37 | $116.86 | $112.63 | $113.13 | $-0.87 | -0.76% | 851,294 | $113.53 | $112.63 $116.86 |
| Sep 18, 2026 | $116.82 | $116.82 | $113.21 | $114.00 | $-3.10 | -2.65% | 1,878,721 | $114.09 | $113.21 $116.82 |
| Sep 17, 2026 | $117.26 | $119.04 | $116.11 | $117.10 | $-0.07 | -0.06% | 764,174 | $117.45 | $116.11 $119.04 |
| Sep 16, 2026 | $120.90 | $121.88 | $116.31 | $117.17 | $-6.34 | -5.13% | 1,213,415 | $117.73 | $116.31 $121.88 |
| Sep 15, 2026 | $122.37 | $126.50 | $122.00 | $123.51 | $-0.10 | -0.08% | 1,414,834 | $124.20 | $122.00 $126.50 |
| Sep 14, 2026 | $121.25 | $126.50 | $121.00 | $123.61 | +$5.70 | +4.83% | 1,518,235 | $124.26 | $121.00 $126.50 |
| Sep 11, 2026 | $114.52 | $118.81 | $113.51 | $117.91 | +$3.39 | +2.96% | 919,144 | $117.66 | $113.51 $118.81 |
| Sep 10, 2026 | $114.57 | $116.01 | $112.13 | $114.52 | $-0.16 | -0.14% | 1,130,119 | $114.42 | $112.13 $116.01 |
| Sep 9, 2026 | $116.00 | $116.19 | $113.50 | $114.68 | $-0.63 | -0.55% | 1,506,354 | $115.11 | $113.50 $116.19 |
| Sep 8, 2026 | $115.28 | $115.69 | $111.24 | $115.31 | $-1.73 | -1.48% | 1,080,492 | $115.01 | $111.24 $115.69 |
| Sep 4, 2026 | $118.57 | $118.57 | $114.52 | $117.04 | $-2.84 | -2.37% | 485,370 | $117.31 | $114.52 $118.57 |
| Sep 3, 2026 | $119.50 | $121.53 | $117.87 | $119.88 | +$2.68 | +2.29% | 836,916 | $120.00 | $117.87 $121.53 |
| Sep 2, 2026 | $116.55 | $119.87 | $115.78 | $117.20 | +$0.86 | +0.74% | 971,193 | $117.49 | $115.78 $119.87 |
| Sep 1, 2026 | $116.78 | $119.59 | $115.72 | $116.34 | $-1.49 | -1.26% | 1,111,185 | $116.90 | $115.72 $119.59 |
| Aug 31, 2026 | $114.71 | $119.18 | $114.71 | $117.83 | +$3.03 | +2.64% | 1,570,401 | $117.95 | $114.71 $119.18 |
| Aug 28, 2026 | $112.80 | $115.47 | $112.64 | $114.80 | +$2.03 | +1.80% | 1,233,766 | $114.38 | $112.64 $115.47 |
| Aug 27, 2026 | $110.16 | $114.95 | $108.49 | $112.77 | +$3.41 | +3.12% | 976,497 | $113.22 | $108.49 $114.95 |
| Aug 26, 2026 | $108.93 | $110.43 | $107.07 | $109.36 | $-2.49 | -2.23% | 1,010,763 | $108.60 | $107.07 $110.43 |
| Aug 25, 2026 | $109.60 | $112.16 | $108.87 | $111.85 | +$0.59 | +0.53% | 535,518 | $111.49 | $108.87 $112.16 |
| Aug 24, 2026 | $109.50 | $112.29 | $109.32 | $111.26 | +$0.92 | +0.83% | 1,018,704 | $111.25 | $109.32 $112.29 |
| Aug 21, 2026 | $106.29 | $112.49 | $105.05 | $110.34 | +$3.58 | +3.35% | 1,911,155 | $109.49 | $105.05 $112.49 |