EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 175.30
+1.55 (0.89%)
At close: Jan 30, 2026
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 173.30 | 175.30 | 173.15 | 175.30 | 175.30 | 0.89% | 500 |
| Jan 29, 2026 | 181.25 | 181.25 | 170.45 | 173.75 | 173.75 | -4.66% | 37 |
| Jan 28, 2026 | 180.85 | 183.45 | 180.85 | 182.25 | 182.25 | 1.14% | - |
| Jan 27, 2026 | 184.70 | 184.70 | 180.20 | 180.20 | 180.20 | -2.78% | - |
| Jan 26, 2026 | 182.95 | 185.35 | 182.90 | 185.35 | 185.35 | 0.65% | 10 |
| Jan 23, 2026 | 185.70 | 185.75 | 184.05 | 184.15 | 184.15 | -1.05% | - |
| Jan 22, 2026 | 181.40 | 186.10 | 181.40 | 186.10 | 186.10 | 2.14% | - |
| Jan 21, 2026 | 175.55 | 182.40 | 175.55 | 182.20 | 182.20 | 3.79% | 81 |
| Jan 20, 2026 | 177.75 | 178.55 | 174.80 | 175.55 | 175.55 | -1.79% | 43 |
| Jan 19, 2026 | 180.35 | 180.35 | 178.65 | 178.75 | 178.75 | -2.51% | 20 |
| Jan 16, 2026 | 184.80 | 185.60 | 182.05 | 183.35 | 183.35 | -1.21% | - |
| Jan 15, 2026 | 189.50 | 190.05 | 185.60 | 185.60 | 185.60 | -2.16% | - |
| Jan 14, 2026 | 180.70 | 189.70 | 180.70 | 189.70 | 189.70 | 4.69% | - |
| Jan 13, 2026 | 180.65 | 182.75 | 180.40 | 181.20 | 181.20 | 0.22% | 10 |
| Jan 12, 2026 | 179.85 | 181.85 | 179.60 | 180.80 | 180.80 | -0.41% | - |
| Jan 9, 2026 | 187.70 | 187.85 | 181.55 | 181.55 | 181.55 | -3.74% | - |
| Jan 8, 2026 | 185.30 | 188.90 | 183.55 | 188.60 | 188.60 | 1.21% | 7 |
| Jan 7, 2026 | 185.95 | 187.55 | 183.75 | 186.35 | 186.35 | 0.30% | 150 |
| Jan 6, 2026 | 175.15 | 185.85 | 173.65 | 185.80 | 185.80 | 5.57% | 20 |
| Jan 5, 2026 | 171.10 | 177.25 | 169.90 | 176.00 | 176.00 | 3.01% | 30 |
| Jan 2, 2026 | 173.55 | 173.55 | 170.85 | 170.85 | 170.85 | -4.39% | - |
| Dec 30, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.56% | - |
| Dec 29, 2025 | 178.70 | 179.70 | 176.65 | 179.70 | 179.70 | 2.28% | - |
| Dec 23, 2025 | 178.70 | 180.50 | 175.70 | 175.70 | 175.70 | -1.84% | 100 |
| Dec 22, 2025 | 177.85 | 179.00 | 176.05 | 179.00 | 179.00 | 0.67% | - |
| Dec 19, 2025 | 175.45 | 178.95 | 174.05 | 177.80 | 177.80 | 0.59% | - |
| Dec 18, 2025 | 172.95 | 176.75 | 172.40 | 176.75 | 176.75 | 1.90% | 20 |
| Dec 17, 2025 | 175.10 | 177.60 | 172.95 | 173.45 | 173.45 | -0.80% | 8 |
| Dec 16, 2025 | 179.20 | 179.20 | 172.35 | 174.85 | 174.85 | -3.00% | 69 |
| Dec 15, 2025 | 179.05 | 182.00 | 177.50 | 180.25 | 180.25 | 1.46% | 75 |
| Dec 12, 2025 | 179.40 | 179.40 | 177.50 | 177.65 | 177.65 | -0.95% | - |
| Dec 11, 2025 | 179.45 | 181.40 | 179.35 | 179.35 | 179.35 | -0.77% | - |
| Dec 10, 2025 | 177.90 | 180.75 | 177.00 | 180.75 | 180.75 | 0.98% | - |
| Dec 9, 2025 | 174.05 | 180.85 | 174.05 | 179.00 | 179.00 | 2.55% | - |
| Dec 8, 2025 | 173.60 | 174.55 | 173.10 | 174.55 | 174.55 | 0.26% | - |
| Dec 5, 2025 | 172.05 | 174.35 | 172.05 | 174.10 | 174.10 | 1.37% | 29 |
| Dec 4, 2025 | 171.00 | 173.50 | 170.90 | 171.75 | 171.75 | 0.64% | 210 |
| Dec 3, 2025 | 165.35 | 170.65 | 165.35 | 170.65 | 170.65 | 3.27% | - |
| Dec 2, 2025 | 163.05 | 165.25 | 163.05 | 165.25 | 165.25 | 1.01% | 4 |
| Dec 1, 2025 | 161.00 | 164.90 | 159.65 | 163.60 | 163.60 | 1.77% | 10 |
| Nov 28, 2025 | 158.15 | 161.30 | 158.15 | 160.75 | 160.75 | 1.90% | - |
| Nov 27, 2025 | 158.50 | 158.75 | 157.75 | 157.75 | 157.75 | -0.82% | 70 |
| Nov 26, 2025 | 160.00 | 160.15 | 159.05 | 159.05 | 159.05 | -1.06% | - |
| Nov 25, 2025 | 158.10 | 160.75 | 158.10 | 160.75 | 160.75 | 1.10% | - |
| Nov 24, 2025 | 158.30 | 161.50 | 155.10 | 159.00 | 159.00 | 1.31% | 80 |
| Nov 21, 2025 | 154.50 | 159.45 | 154.50 | 156.95 | 156.95 | 1.59% | - |
| Nov 20, 2025 | 157.30 | 158.95 | 152.25 | 154.50 | 154.50 | -1.87% | 12 |
| Nov 19, 2025 | 153.55 | 158.20 | 153.55 | 157.45 | 157.45 | 2.21% | - |
| Nov 18, 2025 | 152.00 | 154.20 | 148.65 | 154.05 | 154.05 | 0.69% | - |
| Nov 17, 2025 | 153.55 | 156.50 | 153.00 | 153.00 | 153.00 | -0.78% | 6 |