EPAM(EPAM)
EPAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $108.29 | $109.09 | $103.42 | $107.26 | 1.81M |
| 7/31/2026 | $101.42 | $106.38 | $100.68 | $105.56 | 1.77M |
| 7/30/2026 | $104.28 | $104.80 | $99.81 | $103.66 | 2.28M |
| 7/29/2026 | $100.27 | $109.01 | $100.21 | $106.89 | 2.00M |
| 7/28/2026 | $97.48 | $101.48 | $97.20 | $100.40 | 2.54M |
| 7/27/2026 | $92.02 | $94.44 | $91.17 | $94.17 | 1.15M |
| 7/24/2026 | $87.70 | $91.49 | $87.17 | $89.85 | 941,000 |
| 7/23/2026 | $85.83 | $86.49 | $84.03 | $86.14 | 1.50M |
| 7/22/2026 | $90.00 | $90.00 | $85.92 | $86.57 | 721,833 |
| 7/21/2026 | $86.71 | $90.48 | $84.81 | $89.22 | 1.20M |
| 7/20/2026 | $87.26 | $90.53 | $85.89 | $89.40 | 1.15M |
| 7/17/2026 | $87.87 | $89.35 | $85.32 | $88.66 | 1.09M |
| 7/16/2026 | $87.22 | $89.41 | $85.00 | $87.67 | 1.29M |
| 7/15/2026 | $86.00 | $88.07 | $85.32 | $85.93 | 1.10M |
| 7/14/2026 | $82.06 | $86.31 | $81.67 | $84.50 | 2.64M |
| 7/13/2026 | $86.55 | $88.74 | $85.19 | $86.38 | 1.58M |
| 7/10/2026 | $89.04 | $89.53 | $83.13 | $83.89 | 1.16M |
| 7/9/2026 | $83.00 | $87.36 | $81.70 | $87.29 | 1.61M |
| 7/8/2026 | $88.28 | $89.81 | $85.59 | $85.99 | 2.90M |
| 7/7/2026 | $89.45 | $91.61 | $89.00 | $89.55 | 1.19M |
| 7/6/2026 | $87.38 | $88.90 | $86.46 | $86.85 | 1.81M |
| 7/2/2026 | $86.20 | $89.00 | $86.18 | $88.27 | 2.16M |
| 7/1/2026 | $80.80 | $85.74 | $80.27 | $85.24 | 1.57M |
| 6/30/2026 | $78.34 | $80.59 | $77.22 | $79.35 | 1.39M |
| 6/29/2026 | $82.18 | $83.39 | $79.90 | $80.03 | 1.50M |
| 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 |