EPAM Systems, Inc. (BIT:1EPAM)
Italy · Delayed Price · Currency is EUR 174.15
+1.85 (1.07%)
At close: Dec 5, 2025
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 1.07% | - |
| Dec 4, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 4.05% | - |
| Dec 3, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 11.63% | - |
| Dec 2, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -9.21% | - |
| Dec 1, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 3.61% | - |
| Nov 28, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.19% | - |
| Nov 27, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.34% | - |
| Nov 26, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.47% | - |
| Nov 25, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -2.90% | - |
| Nov 24, 2025 | 158.75 | 158.75 | 158.65 | 165.70 | 165.70 | -2.56% | 170 |
| Nov 21, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 8.83% | - |
| Nov 20, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -0.67% | - |
| Nov 19, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 3.15% | - |
| Nov 18, 2025 | 150.90 | 150.90 | 150.90 | 152.50 | 152.50 | -2.96% | 5 |
| Nov 17, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -0.16% | - |
| Nov 14, 2025 | 154.75 | 154.75 | 154.75 | 157.40 | 157.40 | 1.91% | 27 |
| Nov 13, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -0.99% | - |
| Nov 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.16% | - |
| Nov 11, 2025 | 157.35 | 157.35 | 157.35 | 156.25 | 156.25 | -0.70% | 2 |
| Nov 10, 2025 | 153.90 | 156.50 | 153.90 | 157.35 | 157.35 | 6.39% | 195 |
| Nov 7, 2025 | 145.80 | 145.80 | 145.80 | 147.90 | 147.90 | 6.02% | 11 |
| Nov 6, 2025 | 141.35 | 146.75 | 139.20 | 139.50 | 139.50 | 1.31% | 225 |
| Nov 5, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 0.73% | - |
| Nov 4, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -0.76% | - |
| Nov 3, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -1.01% | - |
| Oct 31, 2025 | 141.65 | 141.65 | 141.65 | 139.15 | 139.15 | -0.86% | 22 |
| Oct 30, 2025 | 138.00 | 139.90 | 138.00 | 140.35 | 140.35 | -0.85% | 16 |
| Oct 29, 2025 | 140.40 | 140.40 | 140.40 | 141.55 | 141.55 | 1.94% | 15 |
| Oct 28, 2025 | 139.45 | 139.65 | 138.80 | 138.85 | 138.85 | -0.54% | 43 |
| Oct 27, 2025 | 139.45 | 139.45 | 139.45 | 139.60 | 139.60 | 3.25% | 37 |
| Oct 24, 2025 | 137.70 | 137.70 | 135.80 | 135.20 | 135.20 | 1.88% | 8 |
| Oct 23, 2025 | 134.00 | 134.00 | 132.15 | 132.70 | 132.70 | -1.19% | 16 |
| Oct 22, 2025 | 135.60 | 135.60 | 133.80 | 134.30 | 134.30 | 0.07% | 83 |
| Oct 21, 2025 | 130.30 | 131.00 | 130.30 | 134.20 | 134.20 | 7.02% | 8 |
| Oct 20, 2025 | 126.70 | 126.70 | 126.70 | 125.40 | 125.40 | 1.05% | 8 |
| Oct 17, 2025 | 120.75 | 123.50 | 119.00 | 124.10 | 124.10 | 0.77% | 43 |
| Oct 16, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -1.60% | - |
| Oct 15, 2025 | 131.40 | 131.40 | 125.00 | 125.15 | 125.15 | -0.40% | 33 |
| Oct 14, 2025 | 125.30 | 125.95 | 125.30 | 125.65 | 125.65 | 0.16% | 18 |
| Oct 13, 2025 | 127.25 | 127.25 | 123.35 | 125.45 | 125.45 | 0.76% | 30 |
| Oct 10, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -4.89% | - |
| Oct 9, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 1.20% | - |
| Oct 8, 2025 | 130.50 | 130.50 | 130.50 | 129.35 | 129.35 | 1.13% | 16 |
| Oct 7, 2025 | 131.60 | 131.60 | 131.60 | 127.90 | 127.90 | -2.33% | 7 |
| Oct 6, 2025 | 133.00 | 133.00 | 130.15 | 130.95 | 130.95 | -2.24% | 60 |
| Oct 3, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 3.88% | - |
| Oct 2, 2025 | 130.75 | 130.75 | 130.75 | 128.95 | 128.95 | 0.08% | 21 |
| Oct 1, 2025 | 128.00 | 128.00 | 128.00 | 128.85 | 128.85 | 0.16% | 8 |
| Sep 30, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -1.30% | - |
| Sep 29, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 0.15% | - |