EPAM - EPAM Systems, Inc.
144.58
3.680 2.545%
Share volume: 2,300,881
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$140.90
3.68
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $143.44 | $143.44 | $148.34 | $148.34 | $142.81 | $142.81 | $144.58 | $144.58 | 2,300,881 | $2,300,881.00 |
| 03-04-2026 | $140.49 | $140.49 | $145.00 | $145.00 | $140.00 | $140.00 | $140.90 | $140.90 | 721,444 | $721,444.00 |
| 03-03-2026 | $136.25 | $136.25 | $142.28 | $142.28 | $135.98 | $135.98 | $140.77 | $140.77 | 840,748 | $840,748.00 |
| 03-02-2026 | $138.56 | $138.56 | $142.50 | $142.50 | $138.15 | $138.15 | $139.16 | $139.16 | 1,023,644 | $1,023,644.00 |
| 02-27-2026 | $135.49 | $135.49 | $141.12 | $141.12 | $134.01 | $134.01 | $141.00 | $141.00 | 1,805,990 | $1,805,990.00 |
| 02-26-2026 | $132.75 | $132.75 | $140.00 | $140.00 | $132.23 | $132.23 | $138.62 | $138.62 | 982,717 | $982,717.00 |
| 02-25-2026 | $130.38 | $130.38 | $132.00 | $132.00 | $125.57 | $125.57 | $131.08 | $131.08 | 1,335,886 | $1,335,886.00 |
| 02-24-2026 | $130.50 | $130.50 | $132.76 | $132.76 | $128.00 | $128.00 | $128.82 | $128.82 | 1,843,780 | $1,843,780.00 |
| 02-23-2026 | $136.50 | $136.50 | $137.20 | $137.20 | $129.04 | $129.04 | $129.96 | $129.96 | 1,777,508 | $1,777,508.00 |
| 02-20-2026 | $139.06 | $139.06 | $145.53 | $145.53 | $136.75 | $136.75 | $138.85 | $138.85 | 2,414,516 | $2,414,516.00 |