Skip to main content
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
174.93
+0.93 (0.53%)
At close: Jun 27, 2025, 4:00 PM
174.00
-0.93 (-0.53%)
After-hours: Jun 27, 2025, 7:16 PM EDT

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025174.93175.71172.82174.93174.930.53%890,973
Jun 26, 2025173.79176.40172.51174.00174.000.52%376,067
Jun 25, 2025172.56174.36171.66173.10173.100.20%517,923
Jun 24, 2025170.31173.22169.35172.75172.752.82%677,988
Jun 23, 2025163.31168.21161.53168.01168.013.04%831,718
Jun 20, 2025161.06166.27158.54163.06163.06-1.19%1,222,856
Jun 18, 2025168.00168.82164.48165.02165.02-2.11%584,306
Jun 17, 2025171.71173.79168.54168.58168.58-2.32%719,469
Jun 16, 2025174.69174.69171.66172.58172.581.07%599,671
Jun 13, 2025171.50173.92170.18170.75170.75-2.89%549,848
Jun 12, 2025174.63176.67172.12175.84175.84-0.42%424,331
Jun 11, 2025181.24182.24176.00176.58176.58-2.31%610,535
Jun 10, 2025179.31181.89178.15180.76180.762.30%892,704
Jun 9, 2025178.97179.03176.22176.69176.69-0.86%507,138
Jun 6, 2025175.85178.55174.00178.23178.232.10%501,854
Jun 5, 2025176.55178.88173.69174.57174.57-0.61%664,075
Jun 4, 2025175.31177.43174.72175.65175.650.84%571,310
Jun 3, 2025170.47175.08168.53174.18174.182.11%1,014,793
Jun 2, 2025173.44174.77169.96170.58170.58-2.24%912,307
May 30, 2025172.87175.59171.01174.49174.490.41%4,238,717
May 29, 2025175.82175.82172.49173.78173.78-0.33%914,041
May 28, 2025176.37178.02174.31174.35174.35-1.30%796,632
May 27, 2025178.32178.32173.97176.65176.650.40%1,082,532
May 23, 2025176.11176.83172.36175.95175.95-2.59%1,057,164
May 22, 2025183.28184.61180.39180.63180.63-1.62%809,848
May 21, 2025182.98187.56182.17183.60183.60-1.23%941,231
May 20, 2025182.33186.15180.15185.89185.891.16%741,026
May 19, 2025179.84185.16178.62183.75183.750.08%763,969
May 16, 2025179.97183.93177.00183.60183.60-0.59%1,089,643
May 15, 2025184.00185.30182.22184.69184.690.17%893,214
May 14, 2025184.67185.96182.60184.38184.38-1.35%1,143,818
May 13, 2025186.31189.62185.20186.90186.900.16%800,993
May 12, 2025184.80188.00182.01186.60186.605.36%710,482
May 9, 2025180.56181.92176.82177.10177.10-1.45%879,826
May 8, 2025179.00185.61173.38179.71179.7112.88%2,026,545
May 7, 2025158.87161.16157.27159.21159.210.84%1,373,793
May 6, 2025157.27159.71156.21157.88157.88-0.78%586,111
May 5, 2025159.54162.87159.12159.12159.12-0.77%656,298
May 2, 2025161.35162.12159.80160.36160.361.20%648,639
May 1, 2025160.54160.95157.20158.46158.460.99%686,101
Apr 30, 2025155.65158.05153.44156.91156.91-1.83%846,804
Apr 29, 2025159.99160.85158.42159.84159.840.60%522,835
Apr 28, 2025159.72162.02157.33158.89158.89-0.14%468,851
Apr 25, 2025157.82159.74155.22159.12159.120.69%440,748
Apr 24, 2025152.74158.44152.74158.03158.033.56%413,303
Apr 23, 2025155.09159.15152.07152.60152.603.53%523,975
Apr 22, 2025146.79148.41145.06147.39147.391.22%575,375
Apr 21, 2025146.00146.01143.09145.61145.61-1.05%485,523
Apr 17, 2025148.04148.29145.58147.16147.16-0.08%419,899
Apr 16, 2025149.57152.07144.91147.28147.28-2.82%698,349