Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	EPAM	236.14	243.505	233.56	238.18	2.77	397,955	7,381	233.57	304.67
2024-05-01	Z	EPAM	235.85	240.93	232.52	234.98	-0.36	336,536	6,636	235.30	245.99
2024-04-30	Z	EPAM	236.25	238.87	234.82	235.26	-4.09	438,319	6,165	234.50	246.56
2024-04-29	Z	EPAM	239.12	241.06	237.50	239.21	1.52	297,831	6,053	216.63	266.59
2024-04-26	Z	EPAM	239.50	239.99	235.3515	237.75	0.43	553,465	8,700	236.90	260.60
2024-04-25	Z	EPAM	242.50	242.545	236.36	237.13	-7.90	1,490,527	16,838	238.30	248.17
2024-04-24	Z	EPAM	248.81	248.81	242.315	245.00	-2.79	805,491	10,206	242.33	254.42
2024-04-23	Z	EPAM	248.45	249.8099	247.26	247.80	0.91	835,453	11,437	219.53	253.81
2024-04-22	Z	EPAM	248.09	250.41	244.175	246.95	1.08	448,535	7,874	245.75	268.97
2024-04-19	Z	EPAM	249.26	249.425	244.76	245.96	-1.30	346,064	6,105	244.71	267.84
2024-04-18	Z	EPAM	247.35	251.06	244.70	247.22	-1.82	599,321	8,410	245.89	247.91
2024-04-17	Z	EPAM	251.70	253.34	248.90	249.00	-1.89	217,558	4,446	244.92	275.40
2024-04-16	Z	EPAM	253.31	256.62	250.83	250.90	-3.89	299,017	5,929	228.63	263.37
2024-04-15	Z	EPAM	261.315	261.40	253.14	255.09	-4.07	262,881	5,604	249.70	276.58
2024-04-12	Z	EPAM	263.17	265.25	257.4931	259.16	-7.50	255,758	6,366	257.80	258.99
2024-04-11	Z	EPAM	269.55	269.55	264.54	266.51	-0.28	215,080	5,579	265.55	290.53
2024-04-10	Z	EPAM	267.64	271.605	265.215	266.79	-7.25	379,168	6,839	260.00	276.55
2024-04-09	Z	EPAM	271.34	275.49	270.84	274.17	4.30	264,232	5,143	273.28	274.80
2024-04-08	Z	EPAM	265.91	273.05	265.415	270.00	5.62	300,378	6,070	269.05	271.14
2024-04-05	Z	EPAM	264.05	267.825	263.60	264.36	-1.47	289,404	5,950	263.73	264.96
2024-04-04	Z	EPAM	269.22	271.90	265.67	265.86	-1.13	256,530	6,724	265.01	289.81
2024-04-03	Z	EPAM	270.81	271.49	266.80	266.80	-4.56	341,853	8,403	266.82	308.15
2024-04-02	Z	EPAM	269.09	271.67	265.595	271.43	-0.38	457,735	8,503	244.22	271.90
2024-04-01	Z	EPAM	275.56	277.035	270.82	272.05	-4.16	295,552	6,348	270.67	296.93
2024-03-29	Z	EPAM	276.49	281.62	273.81	276.16	-0.185	0	0	272.58	276.60
2024-03-28	Z	EPAM	276.49	281.62	273.81	276.16	-0.185	405,228	7,262	272.58	276.60
2024-03-27	Z	EPAM	271.44	276.53	270.95	276.37	8.08	577,223	8,641	270.84	286.56
2024-03-26	Z	EPAM	268.53	272.115	266.75	268.40	1.05	534,555	8,857	265.00	273.62
2024-03-25	Z	EPAM	270.06	270.72	266.29	267.34	-2.66	659,099	10,167	261.00	314.79
2024-03-22	Z	EPAM	281.27	283.47	266.36	270.82	-12.92	1,096,116	16,482	260.01	282.18
2024-03-21	Z	EPAM	286.95	288.13	282.165	283.71	-8.85	1,101,008	13,929	283.15	284.70
2024-03-20	Z	EPAM	295.21	295.59	288.01	292.55	-3.31	462,785	6,775	293.05	298.02
2024-03-19	Z	EPAM	293.67	296.20	291.63	295.60	2.74	275,343	4,846	295.36	299.68
2024-03-18	Z	EPAM	299.18	301.5961	291.915	292.70	-6.37	349,244	6,311	290.10	321.30
2024-03-15	Z	EPAM	298.53	302.19	297.83	298.89	-3.502	618,184	7,387	268.15	299.00
2024-03-14	Z	EPAM	303.81	303.81	298.56	302.24	-0.68	386,118	6,852	265.21	341.93
2024-03-13	Z	EPAM	308.00	308.99	302.11	302.99	-6.03	343,837	6,078	302.38	304.34
2024-03-12	Z	EPAM	306.50	309.48	304.195	309.01	3.76	378,832	5,715	308.12	309.60
2024-03-11	Z	EPAM	307.42	309.44	303.825	305.08	-4.42	349,587	6,278	291.85	335.05
2024-03-08	Z	EPAM	315.00	317.50	309.22	309.40	-4.97	306,598	6,226	308.41	310.39
2024-03-07	Z	EPAM	312.00	316.21	310.02	314.63	4.62	556,909	7,286	287.08	350.05
2024-03-06	Z	EPAM	308.49	311.68	306.90	310.01	3.50	634,289	8,540	308.42	310.40
2024-03-05	Z	EPAM	304.90	309.99	303.29	306.50	-1.75	783,199	10,354	268.96	332.92
2024-03-04	Z	EPAM	307.11	314.83	307.11	307.92	1.07	421,705	6,432	297.02	315.00
2024-03-01	Z	EPAM	301.90	307.8089	299.15	306.925	2.525	359,535	5,710	301.10	360.00
2024-02-29	Z	EPAM	307.14	307.44	299.95	304.40	-1.12	482,449	6,118	290.00	330.10
2024-02-28	Z	EPAM	304.80	306.92	303.795	305.51	-1.53	299,627	5,316	302.32	310.00
2024-02-27	Z	EPAM	302.47	307.695	302.00	307.04	4.62	417,727	7,160	274.38	310.30
2024-02-26	Z	EPAM	300.00	302.84	300.00	302.41	0.57	337,873	5,327	301.68	303.27
2024-02-23	Z	EPAM	305.00	305.58	301.37	301.80	-2.895	274,860	5,041	300.40	301.50
2024-02-22	Z	EPAM	302.76	306.86	302.76	304.53	5.99	330,463	6,392	298.00	304.80
2024-02-21	Z	EPAM	295.53	298.89	295.53	298.83	1.07	406,539	6,170	295.00	327.27
2024-02-20	Z	EPAM	308.53	309.63	296.48	297.81	-14.15	659,401	9,184	295.00	311.30
2024-02-19	Z	EPAM	300.00	313.215	298.685	311.98	11.045	0	0	266.12	312.10
2024-02-16	Z	EPAM	300.00	313.215	298.685	311.98	11.045	1,113,431	15,364	266.12	312.10
2024-02-15	Z	EPAM	292.00	308.07	288.55	301.20	23.09	1,405,967	14,732	286.25	336.50
2024-02-14	Z	EPAM	276.70	280.92	274.01	278.14	5.04	1,322,476	14,794	259.30	324.56
2024-02-13	Z	EPAM	281.73	281.88	269.94	272.67	-18.00	525,559	11,030	271.00	283.43
2024-02-12	Z	EPAM	287.23	292.195	285.93	290.76	4.415	812,851	10,741	275.00	292.88
2024-02-09	Z	EPAM	287.81	291.35	286.07	286.27	-0.94	640,884	9,094	286.50	317.95
2024-02-08	Z	EPAM	286.09	288.08	284.015	287.17	1.33	627,962	7,849	256.06	287.69
2024-02-07	Z	EPAM	289.14	289.58	284.40	285.69	-3.50	424,076	7,233	285.01	287.50
2024-02-06	Z	EPAM	290.29	291.57	284.995	289.15	0.29	318,817	4,422	288.13	290.04
2024-02-05	Z	EPAM	288.61	290.1075	286.12	288.99	-1.28	311,923	6,406	258.77	319.53