EPAM Systems Inc (E3M)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 5.15685431887 | 232.7 | 245.4 | 232.7 | 140 | 241.11945637 | DE |
| 4 | 22.6 | 10.1755965781 | 222.1 | 245.4 | 218.3 | 61 | 234.68541477 | DE |
| 12 | 27.6 | 12.7130354675 | 217.1 | 245.4 | 214.5 | 139 | 232.1872919 | DE |
| 26 | 46 | 23.1504781077 | 198.7 | 245.4 | 171.5 | 129 | 206.94925833 | DE |
| 52 | -15.69999 | -6.02918225919 | 260.39999 | 293.1 | 157.44999 | 138 | 202.98949968 | DE |
| 156 | 8.7 | 3.68644067797 | 236 | 293.1 | 157.44999 | 119 | 211.40697756 | DE |
| 260 | 8.7 | 3.68644067797 | 236 | 293.1 | 157.44999 | 119 | 211.40697756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 241 | 0 | 0.00 | 241 | 241 | 241 | 8 |
| 1738272420 | 241 | 2 | 0.84 | 241.7 | 244.7 | 241 | 62 |
| 1738186020 | 239 | -6.4 | -2.61 | 241.4 | 241.4 | 239 | 27 |
| 1738099620 | 245.4 | 4.7 | 1.95 | 240.4 | 245.4 | 240.4 | 87 |
| 1738013220 | 240.7 | 5.2 | 2.21 | 241.9 | 245.2 | 235.2 | 506 |
| 1737754020 | 235.5 | 5.5 | 2.39 | 232.7 | 235.5 | 232.7 | 17 |
| 1737667620 | 230 | 2.4 | 1.05 | 227.4 | 230 | 225.7 | 7 |
| 1737581220 | 227.6 | 0 | 0.00 | 227.6 | 227.6 | 227.6 | 0 |
| 1737494820 | 227.6 | 4.7 | 2.11 | 225 | 227.6 | 225 | 90 |
| 1737408420 | 222.9 | 0 | 0.00 | 222.9 | 222.9 | 222.9 | 0 |
| 1737149220 | 222.9 | -0.1 | -0.04 | 221.8 | 222.9 | 221.8 | 17 |
| 1737062820 | 223 | 0.8 | 0.36 | 221.3 | 223 | 221.3 | 16 |
| 1736976420 | 222.2 | 1.6 | 0.73 | 221.3 | 224.9 | 221.3 | 22 |
| 1736890020 | 220.6 | 1.6 | 0.73 | 220.6 | 220.6 | 220.6 | 35 |
| 1736803620 | 219 | -4 | -1.79 | 219 | 219 | 219 | 10 |
| 1736544420 | 223 | 2.5 | 1.13 | 221.1 | 223 | 221.1 | 6 |
| 1736458020 | 220.5 | -1.2 | -0.54 | 220.7 | 220.7 | 220.5 | 14 |
| 1736371620 | 221.7 | -5 | -2.21 | 218.3 | 221.7 | 218.3 | 129 |
| 1736285220 | 226.7 | 2.7 | 1.21 | 225.7 | 226.7 | 222.8 | 4 |
| 1736198820 | 224 | 2.2 | 0.99 | 224 | 224 | 223.3 | 36 |
| 1735939620 | 221.8 | -2.9 | -1.29 | 222.1 | 222.1 | 221.8 | 12 |
| 1735853220 | 224.7 | -2.1 | -0.93 | 224.9 | 228.7 | 224.7 | 65 |
| 1735594020 | 226.8 | -2.3 | -1.00 | 227.1 | 227.4 | 226.8 | 21 |
| 1735334820 | 229.1 | -5.5 | -2.34 | 230.2 | 230.2 | 227.9 | 132 |
| 1734989220 | 234.6 | -2.8 | -1.18 | 240 | 240 | 233.3 | 112 |
| 1734730020 | 237.4 | 0.1 | 0.04 | 236.6 | 237.4 | 233.5 | 91 |
| 1734643620 | 237.3 | 2.2 | 0.94 | 229.2 | 240 | 229.2 | 281 |
| 1734557220 | 235.1 | -2.1 | -0.89 | 235.4 | 235.7 | 235.1 | 60 |
| 1734470820 | 237.2 | 5.4 | 2.33 | 230 | 237.2 | 230 | 29 |
| 1734384420 | 231.8 | -2.2 | -0.94 | 234.1 | 234.1 | 231.5 | 52 |
| 1734125220 | 234 | -5.1 | -2.13 | 238.2 | 240.5 | 233.9 | 229 |
| 1734038820 | 239.1 | -3.4 | -1.40 | 241.4 | 241.4 | 236.1 | 252 |
| 1733952420 | 242.5 | 5.5 | 2.32 | 236 | 242.5 | 236 | 134 |
| 1733866020 | 237 | 1 | 0.42 | 233.3 | 237 | 233.3 | 110 |
| 1733779620 | 236 | 4.2 | 1.81 | 232 | 237.5 | 231.4 | 125 |
| 1733520420 | 231.8 | 6 | 2.66 | 231.2 | 239.2 | 230.9 | 354 |
| 1733434020 | 225.8 | -5.5 | -2.38 | 228.8 | 229.6 | 225.6 | 309 |
| 1733347620 | 231.3 | 2.3 | 1.00 | 230 | 231.3 | 229.3 | 300 |
| 1733261220 | 229 | -2.2 | -0.95 | 229 | 229 | 229 | 7 |
| 1733174820 | 231.2 | -1.4 | -0.60 | 230.9 | 233.9 | 230.9 | 68 |
| 1732915620 | 232.6 | 2.7 | 1.17 | 232.6 | 232.6 | 232.6 | 10 |
| 1732829220 | 229.9 | 0 | 0.00 | 229.9 | 229.9 | 229.9 | 0 |
| 1732742820 | 229.9 | -5.5 | -2.34 | 237.4 | 237.4 | 229.9 | 225 |
| 1732656420 | 235.4 | -1.9 | -0.80 | 232 | 235.4 | 232 | 143 |
| 1732570020 | 237.3 | 1.1 | 0.47 | 235 | 237.3 | 235 | 11 |
| 1732310820 | 236.2 | 1.5 | 0.64 | 237.3 | 237.3 | 234.1 | 97 |
| 1732224420 | 234.7 | 14.8 | 6.73 | 224.1 | 234.7 | 224.1 | 480 |
| 1732138020 | 219.9 | 5 | 2.33 | 215.1 | 219.9 | 214.9 | 41 |
| 1732051620 | 214.9 | -6.8 | -3.07 | 219.9 | 219.9 | 214.9 | 60 |
| 1731965220 | 221.7 | -0.4 | -0.18 | 222.1 | 222.1 | 221.3 | 6 |
| 1731705960 | 222.1 | -13.8 | -5.85 | 231.5 | 232.3 | 222.1 | 211 |
| 1731619560 | 235.9 | -0.7 | -0.30 | 236 | 236 | 235.9 | 71 |
| 1731533160 | 236.6 | 5.9 | 2.56 | 229.7 | 236.6 | 229.7 | 119 |
| 1731446820 | 230.7 | -0.5 | -0.22 | 227.6 | 232 | 227.6 | 124 |
| 1731360420 | 231.2 | 16.7 | 7.79 | 217.1 | 231.5 | 217.1 | 1602 |
| 1731101220 | 214.5 | -1.8 | -0.83 | 217.1 | 219.6 | 214.5 | 180 |
| 1731014760 | 216.3 | 27.15 | 14.35 | 191.3 | 219.9 | 191.3 | 919 |
| 1730928360 | 189.15 | 14.4 | 8.24 | 183.8 | 189.15 | 182.15 | 196 |
| 1730841960 | 174.75 | 1.25 | 0.72 | 172.5 | 174.75 | 172.5 | 73 |
| 1730755560 | 173.5 | -0.7 | -0.40 | 172.75 | 174.8 | 172.65 | 174 |
| 1730496360 | 174.2 | 0.2 | 0.11 | 173.2 | 175.8 | 173.05 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
