EPAM SYS INC

Ticker: EPAM CUSIP: 29414B104 Class: Common Stock

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 5,976 Value ($000) $1,224 Avg Close $178.28 Range $140.84 - $214.52

Q3 2025

Shares 5,976 Value ($000) $901 Avg Close $164.18 Range $146.43 - $185.82

Q2 2025

Shares 5,990 Value ($000) $1,059 Avg Close $167.17 Range $138.15 - $189.62

Q1 2025

Shares 6,760 Value ($000) $1,141 Avg Close $220.54 Range $164.00 - $269.00

Q4 2024

Shares 6,760 Value ($000) $1,581 Avg Close $222.46 Range $187.64 - $257.00

Q3 2024

Shares 6,760 Value ($000) $1,345 Avg Close $200.41 Range $179.55 - $223.03

Q2 2024

Shares 6,915 Value ($000) $1,301 Avg Close $213.23 Range $169.43 - $277.04

Q1 2024

Shares 7,289 Value ($000) $2,013 Avg Close $294.23 Range $266.29 - $317.50

Q4 2023

Shares 7,321 Value ($000) $2,177 Avg Close $253.87 Range $209.15 - $302.85

Q3 2023

Shares 7,321 Value ($000) $1,747 Avg Close $247.05 Range $224.55 - $270.76

Q2 2023

Shares 7,355 Value ($000) $1,756 Avg Close $251.85 Range $197.99 - $304.33

Q1 2023

Shares 7,380 Value ($000) $2,207 Avg Close $322.16 Range $269.73 - $385.96

Q4 2022

Shares 7,505 Value ($000) $2,460 Avg Close $340.00 Range $298.67 - $389.59

Q3 2022

Shares 7,732 Value ($000) $2,800 Avg Close $382.56 Range $291.43 - $462.99

Q2 2022

Shares 8,274 Value ($000) $2,439 Avg Close $305.54 Range $260.68 - $364.65

Q1 2022

Shares 8,308 Value ($000) $2,464 Avg Close $392.21 Range $168.59 - $675.34

Q4 2021

Shares 9,812 Value ($000) $6,559 Avg Close $643.63 Range $552.08 - $725.40

Q3 2021

Shares 10,755 Value ($000) $6,136 Avg Close $588.43 Range $507.80 - $648.72

Q2 2021

Shares 12,460 Value ($000) $6,367 Avg Close $468.62 Range $394.02 - $527.04

Q1 2021

Shares 14,710 Value ($000) $5,835 Avg Close $365.96 Range $328.90 - $407.06

Q4 2020

Shares 19,775 Value ($000) $7,086 Avg Close $333.73 Range $305.83 - $360.89

Q3 2020

Shares 28,458 Value ($000) $9,200 Avg Close $298.58 Range $246.01 - $338.91

Q2 2020

Shares 29,607 Value ($000) $7,461 Avg Close $220.07 Range $158.83 - $257.98

Q1 2020

Shares 29,702 Value ($000) $5,514 Avg Close $215.94 Range $151.97 - $248.27

Q4 2019

Shares 31,328 Value ($000) $6,647 Avg Close $196.74 Range $168.26 - $217.00

Q3 2019

Shares 31,418 Value ($000) $5,728 Avg Close $188.28 Range $174.71 - $201.00

Q2 2019

Shares 32,053 Value ($000) $5,548 Avg Close $172.23 Range $157.16 - $180.55

Q1 2019

Shares 32,732 Value ($000) $5,536 Avg Close $149.89 Range $111.44 - $173.71

Q4 2018

Shares 32,487 Value ($000) $3,769 Avg Close $122.70 Range $104.77 - $139.31

Q3 2018

Shares 34,840 Value ($000) $4,797 Avg Close $134.68 Range $115.95 - $144.19

Q2 2018

Shares 36,030 Value ($000) $4,480 Avg Close $120.30 Range $110.20 - $131.75

Q1 2018

Shares 36,667 Value ($000) $4,199 Avg Close $114.37 Range $102.03 - $125.88

Q4 2017

Shares 36,112 Value ($000) $3,880 Avg Close $98.96 Range $86.53 - $109.07

Q3 2017

Shares 36,267 Value ($000) $3,189 Avg Close $83.40 Range $77.96 - $88.18

Q2 2017

Shares 35,802 Value ($000) $3,011 Avg Close $80.38 Range $73.49 - $86.98

Q1 2017

Shares 36,317 Value ($000) $2,743 Avg Close $69.60 Range $63.32 - $76.16

Q4 2016

Shares 35,954 Value ($000) $2,312 Avg Close $64.19 Range $54.53 - $69.20

Q3 2016

Shares 37,229 Value ($000) $2,580 Avg Close $67.94 Range $61.47 - $71.79

Q2 2016

Shares 36,794 Value ($000) $2,366 Avg Close $72.98 Range $61.32 - $78.40

Q1 2016

Shares 38,559 Value ($000) $2,879 Avg Close $69.09 Range $54.88 - $78.04

Q4 2015

Shares 37,929 Value ($000) $2,982 Avg Close $78.02 Range $67.29 - $84.41

Q3 2015

Shares 37,159 Value ($000) $2,769 Avg Close $72.17 Range $63.37 - $76.69

Q2 2015

Shares 35,464 Value ($000) $2,618 Avg Close $68.54 Range $57.58 - $74.49

Q1 2015

Shares 30,529 Value ($000) $1,871 Avg Close $54.30 Range $45.27 - $63.50

Q4 2014

Shares 28,639 Value ($000) $1,368 Avg Close $47.15 Range $40.42 - $52.89

Q3 2014

Shares 27,109 Value ($000) $1,187 Avg Close $39.64 Range $36.81 - $44.36

Q2 2014

Shares 26,739 Value ($000) $1,170 Avg Close $37.81 Range $29.44 - $45.99

Q1 2014

Shares 24,344 Value ($000) $801 Avg Close $38.01 Range $31.34 - $46.70

Q4 2013

Shares 24,545 Value ($000) $858 Avg Close $35.76 Range $32.36 - $39.76

Q3 2013

Shares 22,955 Value ($000) $792 Avg Close $30.78 Range $25.10 - $35.34

Q2 2013

Shares 21,155 Value ($000) $575 Avg Close $23.63 Range $20.50 - $27.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,976	$1,224	$178.28	$140.84 - $214.52
Q3 2025	5,976	$901	$164.18	$146.43 - $185.82
Q2 2025	5,990	$1,059	$167.17	$138.15 - $189.62
Q1 2025	6,760	$1,141	$220.54	$164.00 - $269.00
Q4 2024	6,760	$1,581	$222.46	$187.64 - $257.00
Q3 2024	6,760	$1,345	$200.41	$179.55 - $223.03
Q2 2024	6,915	$1,301	$213.23	$169.43 - $277.04
Q1 2024	7,289	$2,013	$294.23	$266.29 - $317.50
Q4 2023	7,321	$2,177	$253.87	$209.15 - $302.85
Q3 2023	7,321	$1,747	$247.05	$224.55 - $270.76
Q2 2023	7,355	$1,756	$251.85	$197.99 - $304.33
Q1 2023	7,380	$2,207	$322.16	$269.73 - $385.96
Q4 2022	7,505	$2,460	$340.00	$298.67 - $389.59
Q3 2022	7,732	$2,800	$382.56	$291.43 - $462.99
Q2 2022	8,274	$2,439	$305.54	$260.68 - $364.65
Q1 2022	8,308	$2,464	$392.21	$168.59 - $675.34
Q4 2021	9,812	$6,559	$643.63	$552.08 - $725.40
Q3 2021	10,755	$6,136	$588.43	$507.80 - $648.72
Q2 2021	12,460	$6,367	$468.62	$394.02 - $527.04
Q1 2021	14,710	$5,835	$365.96	$328.90 - $407.06
Q4 2020	19,775	$7,086	$333.73	$305.83 - $360.89
Q3 2020	28,458	$9,200	$298.58	$246.01 - $338.91
Q2 2020	29,607	$7,461	$220.07	$158.83 - $257.98
Q1 2020	29,702	$5,514	$215.94	$151.97 - $248.27
Q4 2019	31,328	$6,647	$196.74	$168.26 - $217.00
Q3 2019	31,418	$5,728	$188.28	$174.71 - $201.00
Q2 2019	32,053	$5,548	$172.23	$157.16 - $180.55
Q1 2019	32,732	$5,536	$149.89	$111.44 - $173.71
Q4 2018	32,487	$3,769	$122.70	$104.77 - $139.31
Q3 2018	34,840	$4,797	$134.68	$115.95 - $144.19
Q2 2018	36,030	$4,480	$120.30	$110.20 - $131.75
Q1 2018	36,667	$4,199	$114.37	$102.03 - $125.88
Q4 2017	36,112	$3,880	$98.96	$86.53 - $109.07
Q3 2017	36,267	$3,189	$83.40	$77.96 - $88.18
Q2 2017	35,802	$3,011	$80.38	$73.49 - $86.98
Q1 2017	36,317	$2,743	$69.60	$63.32 - $76.16
Q4 2016	35,954	$2,312	$64.19	$54.53 - $69.20
Q3 2016	37,229	$2,580	$67.94	$61.47 - $71.79
Q2 2016	36,794	$2,366	$72.98	$61.32 - $78.40
Q1 2016	38,559	$2,879	$69.09	$54.88 - $78.04
Q4 2015	37,929	$2,982	$78.02	$67.29 - $84.41
Q3 2015	37,159	$2,769	$72.17	$63.37 - $76.69
Q2 2015	35,464	$2,618	$68.54	$57.58 - $74.49
Q1 2015	30,529	$1,871	$54.30	$45.27 - $63.50
Q4 2014	28,639	$1,368	$47.15	$40.42 - $52.89
Q3 2014	27,109	$1,187	$39.64	$36.81 - $44.36
Q2 2014	26,739	$1,170	$37.81	$29.44 - $45.99
Q1 2014	24,344	$801	$38.01	$31.34 - $46.70
Q4 2013	24,545	$858	$35.76	$32.36 - $39.76
Q3 2013	22,955	$792	$30.78	$25.10 - $35.34
Q2 2013	21,155	$575	$23.63	$20.50 - $27.70