EPAM Systems, Inc. (BIT:1EPAM)
Italy · Delayed Price · Currency is EUR 153.60
-8.70 (-5.36%)
At close: Feb 11, 2026
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 159.30 | 162.25 | 159.30 | 162.30 | 162.30 | 4.37% | 60 |
| Feb 9, 2026 | 156.25 | 162.35 | 156.25 | 155.50 | 155.50 | -0.19% | 21 |
| Feb 6, 2026 | 155.00 | 155.00 | 155.00 | 155.80 | 155.80 | 4.28% | 16 |
| Feb 5, 2026 | 156.60 | 156.60 | 156.60 | 149.40 | 149.40 | -4.05% | 49 |
| Feb 4, 2026 | 148.70 | 154.55 | 147.85 | 155.70 | 155.70 | 1.86% | 173 |
| Feb 3, 2026 | 171.40 | 171.40 | 171.30 | 152.85 | 152.85 | -14.92% | 175 |
| Feb 2, 2026 | 173.25 | 178.95 | 173.25 | 179.65 | 179.65 | 3.46% | 196 |
| Jan 30, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 0.20% | - |
| Jan 29, 2026 | 177.60 | 177.60 | 177.60 | 173.30 | 173.30 | -5.09% | 4 |
| Jan 28, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 2.58% | - |
| Jan 27, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -3.94% | - |
| Jan 26, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.16% | - |
| Jan 23, 2026 | 187.55 | 187.55 | 187.55 | 185.60 | 185.60 | -0.35% | 45 |
| Jan 22, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 1.66% | - |
| Jan 21, 2026 | 174.25 | 182.55 | 173.95 | 183.20 | 183.20 | 2.46% | 253 |
| Jan 20, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -2.80% | - |
| Jan 19, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -0.57% | - |
| Jan 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.61% | - |
| Jan 15, 2026 | 188.40 | 188.40 | 185.90 | 189.95 | 189.95 | 1.63% | 202 |
| Jan 14, 2026 | 183.75 | 183.75 | 183.75 | 186.90 | 186.90 | 2.33% | 10 |
| Jan 13, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | 0.27% | - |
| Jan 12, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -0.95% | - |
| Jan 9, 2026 | 190.75 | 190.75 | 190.75 | 183.90 | 183.90 | -1.21% | 16 |
| Jan 8, 2026 | 186.00 | 186.00 | 185.50 | 186.15 | 186.15 | 0.92% | 64 |
| Jan 7, 2026 | 186.85 | 186.85 | 182.90 | 184.45 | 184.45 | 1.63% | 101 |
| Jan 6, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 2.51% | - |
| Jan 5, 2026 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 2.19% | - |
| Jan 2, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -2.45% | - |
| Dec 30, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.09% | - |
| Dec 29, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 2.28% | - |
| Dec 23, 2025 | 176.80 | 176.80 | 176.80 | 175.55 | 175.55 | -1.60% | 25 |
| Dec 22, 2025 | 176.45 | 176.45 | 176.45 | 178.40 | 178.40 | -4.32% | 10 |
| Dec 19, 2025 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 5.13% | - |
| Dec 18, 2025 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | -3.98% | - |
| Dec 17, 2025 | 175.50 | 175.50 | 175.50 | 184.70 | 184.70 | 8.46% | 1 |
| Dec 16, 2025 | 175.20 | 175.20 | 175.20 | 170.30 | 170.30 | -7.82% | 3 |
| Dec 15, 2025 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | 1.32% | - |
| Dec 12, 2025 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | 5.25% | - |
| Dec 11, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -8.26% | - |
| Dec 10, 2025 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 4.80% | - |
| Dec 9, 2025 | 170.00 | 177.70 | 170.00 | 180.20 | 180.20 | 3.47% | 8 |
| Dec 8, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | - | - |
| 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% | - |