Skip to main content
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
151.84
+1.85 (1.23%)
At close: Sep 26, 2025, 4:00 PM EDT
151.20
-0.64 (-0.42%)
After-hours: Sep 26, 2025, 7:20 PM EDT

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025149.92153.20149.49151.84151.841.23%786,698
Sep 25, 2025154.81155.50149.60149.99149.99-4.12%764,088
Sep 24, 2025154.04157.09153.31156.43156.431.55%885,198
Sep 23, 2025157.81158.62153.01154.04154.04-1.53%1,035,548
Sep 22, 2025155.09158.95153.98156.43156.430.15%698,591
Sep 19, 2025156.19158.00153.63156.20156.200.21%1,733,551
Sep 18, 2025154.30155.94153.49155.87155.871.57%744,825
Sep 17, 2025154.33158.65152.69153.46153.46-0.72%807,019
Sep 16, 2025154.18155.10152.10154.57154.570.01%712,545
Sep 15, 2025157.35158.10152.82154.55154.55-0.99%604,175
Sep 12, 2025158.12158.12154.70156.09156.09-1.11%546,346
Sep 11, 2025155.10158.24153.00157.85157.853.10%1,380,261
Sep 10, 2025162.58164.05150.87153.10153.10-7.22%1,810,299
Sep 9, 2025164.31165.39161.42165.02165.020.35%675,716
Sep 8, 2025169.85170.17161.47164.45164.45-2.96%1,411,011
Sep 5, 2025168.50173.45167.75169.46169.460.82%947,330
Sep 4, 2025172.44172.44166.84168.09168.09-3.42%621,491
Sep 3, 2025173.87175.12170.08174.05174.05-0.37%576,560
Sep 2, 2025172.73175.30171.75174.70174.70-0.94%544,630
Aug 29, 2025173.65176.84172.70176.36176.361.25%492,183
Aug 28, 2025174.05175.55171.17174.18174.180.36%1,096,602
Aug 27, 2025170.02174.41169.07173.55173.551.92%631,551
Aug 26, 2025171.64174.16170.26170.28170.28-1.29%1,146,252
Aug 25, 2025173.97174.20171.18172.51172.51-1.39%508,184
Aug 22, 2025167.14177.66166.83174.95174.955.14%802,998
Aug 21, 2025165.00166.67162.88166.40166.40-0.02%499,482
Aug 20, 2025167.09169.89166.24166.44166.44-0.65%742,873
Aug 19, 2025165.50170.94165.21167.53167.531.78%735,618
Aug 18, 2025161.00166.89159.31164.60164.604.37%719,657
Aug 15, 2025159.04159.92155.92157.71157.71-1.00%879,815
Aug 14, 2025158.77161.15157.01159.30159.30-0.93%685,521
Aug 13, 2025153.40160.88153.27160.80160.805.15%732,780
Aug 12, 2025152.07154.85150.86152.93152.930.74%713,282
Aug 11, 2025160.00164.63151.76151.80151.80-3.92%993,761
Aug 8, 2025157.32161.00156.23158.00158.000.16%1,084,861
Aug 7, 2025164.97166.35153.85157.74157.744.25%2,386,080
Aug 6, 2025149.61151.74146.43151.31151.311.33%1,183,117
Aug 5, 2025151.53152.00146.68149.33149.33-2.59%881,650
Aug 4, 2025153.24154.28151.38153.30153.301.53%804,000
Aug 1, 2025155.27156.41150.81150.99150.99-4.26%854,484
Jul 31, 2025163.67164.11157.27157.71157.71-3.82%605,238
Jul 30, 2025169.31169.98163.15163.97163.97-2.69%458,864
Jul 29, 2025170.46170.46166.62168.51168.51-0.50%436,885
Jul 28, 2025170.95172.13169.03169.36169.36-0.81%357,098
Jul 25, 2025169.13170.92167.58170.74170.741.06%443,722
Jul 24, 2025170.58171.81168.33168.95168.95-1.23%692,407
Jul 23, 2025170.97171.89167.43171.06171.061.38%1,121,254
Jul 22, 2025166.55169.62166.17168.73168.731.95%579,380
Jul 21, 2025165.79167.16164.56165.50165.500.49%500,792
Jul 18, 2025165.47165.72163.24164.70164.700.13%456,989