EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
186.60
+9.50 (5.36%)
At close: May 12, 2025, 4:00 PM
186.60
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 184.80 | 188.00 | 182.01 | 186.60 | 186.60 | 5.36% | 696,632 |
| May 9, 2025 | 180.56 | 181.92 | 176.82 | 177.10 | 177.10 | -1.45% | 879,826 |
| May 8, 2025 | 179.00 | 185.61 | 173.38 | 179.71 | 179.71 | 12.88% | 2,026,545 |
| May 7, 2025 | 158.87 | 161.16 | 157.27 | 159.21 | 159.21 | 0.84% | 1,373,793 |
| May 6, 2025 | 157.27 | 159.71 | 156.21 | 157.88 | 157.88 | -0.78% | 586,111 |
| May 5, 2025 | 159.54 | 162.87 | 159.12 | 159.12 | 159.12 | -0.77% | 656,298 |
| May 2, 2025 | 161.35 | 162.12 | 159.80 | 160.36 | 160.36 | 1.20% | 648,639 |
| May 1, 2025 | 160.54 | 160.95 | 157.20 | 158.46 | 158.46 | 0.99% | 686,101 |
| Apr 30, 2025 | 155.65 | 158.05 | 153.44 | 156.91 | 156.91 | -1.83% | 846,804 |
| Apr 29, 2025 | 159.99 | 160.85 | 158.42 | 159.84 | 159.84 | 0.60% | 522,835 |
| Apr 28, 2025 | 159.72 | 162.02 | 157.33 | 158.89 | 158.89 | -0.14% | 468,851 |
| Apr 25, 2025 | 157.82 | 159.74 | 155.22 | 159.12 | 159.12 | 0.69% | 440,748 |
| Apr 24, 2025 | 152.74 | 158.44 | 152.74 | 158.03 | 158.03 | 3.56% | 413,303 |
| Apr 23, 2025 | 155.09 | 159.15 | 152.07 | 152.60 | 152.60 | 3.53% | 523,975 |
| Apr 22, 2025 | 146.79 | 148.41 | 145.06 | 147.39 | 147.39 | 1.22% | 575,375 |
| Apr 21, 2025 | 146.00 | 146.01 | 143.09 | 145.61 | 145.61 | -1.05% | 485,523 |
| Apr 17, 2025 | 148.04 | 148.29 | 145.58 | 147.16 | 147.16 | -0.08% | 419,899 |
| Apr 16, 2025 | 149.57 | 152.07 | 144.91 | 147.28 | 147.28 | -2.82% | 698,349 |
| Apr 15, 2025 | 152.10 | 155.12 | 150.44 | 151.55 | 151.55 | -0.28% | 628,554 |
| Apr 14, 2025 | 151.02 | 153.36 | 148.51 | 151.97 | 151.97 | 2.85% | 737,272 |
| Apr 11, 2025 | 145.98 | 147.83 | 142.59 | 147.76 | 147.76 | 1.00% | 465,065 |
| Apr 10, 2025 | 154.02 | 155.95 | 142.04 | 146.29 | 146.29 | -7.99% | 789,344 |
| Apr 9, 2025 | 141.20 | 160.03 | 139.13 | 159.00 | 159.00 | 10.93% | 1,483,929 |
| Apr 8, 2025 | 150.27 | 152.32 | 140.51 | 143.33 | 143.33 | -1.12% | 991,404 |
| Apr 7, 2025 | 141.03 | 149.64 | 138.15 | 144.95 | 144.95 | 0.19% | 1,198,631 |
| Apr 4, 2025 | 149.09 | 151.10 | 144.00 | 144.67 | 144.67 | -6.99% | 1,329,342 |
| Apr 3, 2025 | 162.71 | 163.40 | 152.71 | 155.55 | 155.55 | -7.99% | 963,040 |
| Apr 2, 2025 | 165.64 | 170.17 | 165.64 | 169.06 | 169.06 | 0.91% | 540,772 |
| Apr 1, 2025 | 169.20 | 172.21 | 165.47 | 167.53 | 167.53 | -0.78% | 731,844 |
| Mar 31, 2025 | 167.09 | 169.91 | 164.00 | 168.84 | 168.84 | -0.05% | 669,780 |
| Mar 28, 2025 | 173.28 | 173.51 | 167.00 | 168.93 | 168.93 | -3.04% | 634,231 |
| Mar 27, 2025 | 176.30 | 176.62 | 173.57 | 174.23 | 174.23 | -1.52% | 495,194 |
| Mar 26, 2025 | 179.34 | 179.77 | 175.82 | 176.92 | 176.92 | -1.16% | 391,129 |
| Mar 25, 2025 | 179.29 | 180.58 | 177.70 | 178.99 | 178.99 | 0.38% | 499,950 |
| Mar 24, 2025 | 178.90 | 181.01 | 177.13 | 178.31 | 178.31 | 1.72% | 580,527 |
| Mar 21, 2025 | 170.61 | 176.68 | 169.50 | 175.30 | 175.30 | 1.75% | 1,284,605 |
| Mar 20, 2025 | 178.21 | 178.38 | 171.01 | 172.28 | 172.28 | -4.75% | 1,486,407 |
| Mar 19, 2025 | 183.40 | 184.39 | 178.49 | 180.87 | 180.87 | -1.17% | 852,130 |
| Mar 18, 2025 | 185.61 | 186.04 | 181.67 | 183.02 | 183.02 | -1.72% | 464,849 |
| Mar 17, 2025 | 182.38 | 188.39 | 182.38 | 186.22 | 186.22 | 1.91% | 620,422 |
| Mar 14, 2025 | 181.80 | 182.93 | 179.45 | 182.73 | 182.73 | 1.43% | 1,000,653 |
| Mar 13, 2025 | 187.59 | 187.83 | 179.35 | 180.16 | 180.16 | -4.78% | 776,947 |
| Mar 12, 2025 | 193.00 | 193.81 | 188.38 | 189.21 | 189.21 | -1.12% | 517,754 |
| Mar 11, 2025 | 190.16 | 193.36 | 187.43 | 191.36 | 191.36 | 0.50% | 704,503 |
| Mar 10, 2025 | 195.58 | 196.90 | 189.49 | 190.41 | 190.41 | -4.22% | 790,300 |
| Mar 7, 2025 | 196.02 | 199.42 | 194.25 | 198.80 | 198.80 | 0.78% | 510,714 |
| Mar 6, 2025 | 197.76 | 201.98 | 196.16 | 197.27 | 197.27 | -1.44% | 579,515 |
| Mar 5, 2025 | 198.20 | 201.46 | 197.31 | 200.15 | 200.15 | 1.08% | 783,502 |
| Mar 4, 2025 | 196.05 | 202.15 | 195.59 | 198.01 | 198.01 | -0.30% | 978,497 |
| Mar 3, 2025 | 207.00 | 207.82 | 198.16 | 198.61 | 198.61 | -3.65% | 1,018,278 |