EPAM(EPAM)
EPAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $77.55 | $81.81 | $77.55 | $80.68 | 1.91M |
| 6/25/2026 | $77.95 | $78.90 | $76.72 | $77.37 | 2.54M |
| 6/24/2026 | $75.93 | $78.75 | $75.12 | $78.39 | 2.11M |
| 6/23/2026 | $78.33 | $78.49 | $74.32 | $76.89 | 2.83M |
| 6/22/2026 | $77.75 | $78.20 | $73.06 | $76.04 | 3.05M |
| 6/18/2026 | $82.00 | $82.61 | $76.02 | $76.64 | 5.64M |
| 6/17/2026 | $93.37 | $94.27 | $87.36 | $87.70 | 1.33M |
| 6/16/2026 | $92.31 | $96.33 | $91.34 | $93.33 | 929,000 |
| 6/15/2026 | $94.00 | $95.92 | $92.16 | $92.72 | 1.41M |
| 6/12/2026 | $93.03 | $95.58 | $91.23 | $95.38 | 845,718 |
| 6/11/2026 | $91.74 | $93.68 | $89.72 | $92.76 | 746,000 |
| 6/10/2026 | $94.14 | $96.67 | $92.63 | $93.04 | 631,685 |
| 6/9/2026 | $95.64 | $98.47 | $93.66 | $95.65 | 1.17M |
| 6/8/2026 | $97.18 | $99.15 | $95.23 | $96.72 | 809,102 |
| 6/5/2026 | $98.95 | $100.31 | $96.39 | $98.04 | 1.14M |
| 6/4/2026 | $100.72 | $101.50 | $96.71 | $97.59 | 1.23M |
| 6/3/2026 | $101.77 | $101.93 | $96.95 | $97.28 | 1.53M |
| 6/2/2026 | $105.39 | $106.00 | $101.14 | $103.23 | 1.63M |
| 6/1/2026 | $105.00 | $111.36 | $103.37 | $108.76 | 16.72M |
| 5/29/2026 | $100.72 | $104.25 | $99.19 | $102.46 | 1.58M |
| 5/28/2026 | $99.96 | $102.99 | $99.92 | $101.43 | 1.90M |
| 5/27/2026 | $99.46 | $103.94 | $99.23 | $101.68 | 1.02M |
| 5/26/2026 | $101.44 | $101.99 | $99.50 | $99.69 | 1.33M |
| 5/22/2026 | $103.71 | $105.87 | $101.57 | $102.69 | 1.13M |
| 5/21/2026 | $102.52 | $104.10 | $99.34 | $103.19 | 1.78M |
| 5/20/2026 | $98.87 | $105.06 | $96.97 | $104.30 | 1.72M |
| 5/19/2026 | $101.81 | $106.77 | $99.71 | $100.51 | 2.63M |
| 5/18/2026 | $93.63 | $100.45 | $91.24 | $100.44 | 3.53M |
| 5/15/2026 | $90.32 | $93.46 | $89.62 | $93.02 | 2.21M |
| 5/14/2026 | $91.07 | $93.35 | $89.69 | $89.69 | 2.18M |
| 5/13/2026 | $93.71 | $94.34 | $89.25 | $90.39 | 2.67M |
| 5/12/2026 | $98.30 | $99.05 | $94.96 | $95.14 | 1.54M |
| 5/11/2026 | $99.27 | $99.38 | $95.40 | $97.35 | 1.69M |
| 5/8/2026 | $103.11 | $103.65 | $98.76 | $99.23 | 2.44M |
| 5/7/2026 | $103.00 | $111.40 | $99.65 | $104.24 | 3.58M |
| 5/6/2026 | $109.03 | $110.10 | $106.63 | $106.97 | 1.89M |
| 5/5/2026 | $110.29 | $111.01 | $107.49 | $109.64 | 1.34M |
| 5/4/2026 | $112.81 | $113.85 | $108.12 | $110.60 | 1.46M |
| 5/1/2026 | $114.00 | $116.31 | $111.71 | $112.33 | 1.13M |
| 4/30/2026 | $111.39 | $113.95 | $109.70 | $113.78 | 1.39M |
| 4/29/2026 | $112.38 | $113.45 | $110.93 | $112.91 | 1.72M |
| 4/28/2026 | $118.31 | $119.78 | $113.83 | $114.15 | 1.52M |
| 4/27/2026 | $120.21 | $121.68 | $116.30 | $116.31 | 1.17M |
| 4/24/2026 | $120.50 | $121.28 | $117.49 | $118.98 | 1.27M |
| 4/23/2026 | $125.01 | $125.84 | $117.83 | $120.77 | 2.45M |
| 4/22/2026 | $132.75 | $133.47 | $126.82 | $129.12 | 1.22M |
| 4/21/2026 | $131.96 | $135.00 | $131.31 | $132.12 | 971,700 |
| 4/20/2026 | $131.86 | $133.61 | $130.32 | $131.90 | 962,065 |
| 4/17/2026 | $129.73 | $133.62 | $128.35 | $131.34 | 1.46M |
| 4/16/2026 | $129.47 | $130.45 | $126.09 | $126.81 | 1.35M |
| 4/15/2026 | $129.04 | $132.12 | $127.80 | $128.42 | 1.06M |
| 4/14/2026 | $126.21 | $128.92 | $125.30 | $127.41 | 937,020 |
| 4/13/2026 | $123.01 | $125.63 | $121.63 | $124.99 | 1.99M |
| 4/10/2026 | $124.03 | $125.16 | $121.84 | $122.47 | 1.52M |
| 4/9/2026 | $130.45 | $131.00 | $122.70 | $123.85 | 2.56M |
| 4/8/2026 | $136.15 | $137.20 | $129.66 | $129.99 | 2.03M |
| 4/7/2026 | $136.35 | $137.90 | $131.85 | $134.22 | 1.09M |
| 4/6/2026 | $137.85 | $138.80 | $135.62 | $137.02 | 1.00M |
| 4/2/2026 | $134.32 | $141.28 | $133.99 | $137.99 | 846,000 |
| 4/1/2026 | $135.42 | $136.62 | $130.90 | $135.12 | 934,727 |
| 3/31/2026 | $137.79 | $139.58 | $134.78 | $135.40 | 990,583 |
| 3/30/2026 | $135.40 | $138.80 | $135.16 | $136.18 | 906,208 |