EPAM Systems, Inc. (BIT:1EPAM)
Italy · Delayed Price · Currency is EUR 131.75
0.00 (0.00%)
At close: Sep 19, 2025
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 0.80% | - |
| Sep 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.57% | - |
| Sep 17, 2025 | 130.60 | 131.80 | 130.60 | 131.75 | 131.75 | 1.31% | 7 |
| Sep 16, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.65% | - |
| Sep 15, 2025 | 137.95 | 137.95 | 137.95 | 130.90 | 130.90 | -2.13% | 4 |
| Sep 12, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 1.83% | - |
| Sep 11, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | -1.76% | - |
| Sep 10, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -3.67% | - |
| Sep 9, 2025 | 139.25 | 139.25 | 139.25 | 138.80 | 138.80 | 0.25% | 4 |
| Sep 8, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -3.75% | - |
| Sep 5, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | -1.13% | - |
| Sep 4, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.27% | - |
| Sep 3, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -1.12% | - |
| Sep 2, 2025 | 151.50 | 151.50 | 151.50 | 147.55 | 147.55 | -1.40% | 20 |
| Sep 1, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - | - |
| Aug 29, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.74% | - |
| Aug 28, 2025 | 149.15 | 149.15 | 149.15 | 148.55 | 148.55 | -0.57% | 6 |
| Aug 27, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 1.36% | - |
| Aug 26, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.37% | - |
| Aug 25, 2025 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | -2.44% | - |
| Aug 22, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 5.97% | - |
| Aug 21, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -1.21% | - |
| Aug 20, 2025 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | 0.52% | - |
| Aug 19, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 1.91% | - |
| Aug 18, 2025 | 134.50 | 141.05 | 134.50 | 141.40 | 141.40 | 6.48% | 4 |
| Aug 14, 2025 | 137.00 | 137.00 | 137.00 | 132.80 | 132.80 | -2.57% | 1 |
| Aug 13, 2025 | 132.45 | 133.95 | 131.50 | 136.30 | 136.30 | 3.73% | 7 |
| Aug 12, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -2.77% | - |
| Aug 11, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 0.11% | - |
| Aug 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.85% | - |
| Aug 7, 2025 | 139.80 | 139.80 | 139.80 | 137.55 | 137.55 | 7.80% | 10 |
| Aug 6, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.89% | - |
| Aug 5, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -3.05% | - |
| Aug 4, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.61% | - |
| Aug 1, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -6.18% | - |
| Jul 31, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -3.79% | - |
| Jul 30, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.31% | - |
| Jul 29, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.85% | - |
| Jul 28, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 2.19% | - |
| Jul 25, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -0.66% | - |
| Jul 24, 2025 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | -0.14% | - |
| Jul 23, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 1.90% | - |
| Jul 22, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 0.64% | - |
| Jul 21, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 0.46% | - |
| Jul 18, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -1.71% | - |
| Jul 17, 2025 | 144.00 | 144.00 | 144.00 | 143.25 | 143.25 | 2.47% | 30 |
| Jul 16, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -2.65% | - |
| Jul 15, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 0.21% | - |
| Jul 14, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -4.37% | - |
| Jul 11, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -1.93% | - |