EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
204.88
-1.43 (-0.69%)
At close: Dec 31, 2025, 4:00 PM EST
204.75
-0.13 (-0.06%)
After-hours: Dec 31, 2025, 7:55 PM EST
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 205.73 | 206.86 | 204.83 | 204.88 | 204.88 | -0.69% | 345,440 |
| Dec 30, 2025 | 209.89 | 211.35 | 205.80 | 206.31 | 206.31 | -2.52% | 497,716 |
| Dec 29, 2025 | 209.81 | 213.21 | 209.81 | 211.64 | 211.64 | 0.11% | 433,009 |
| Dec 26, 2025 | 208.59 | 211.54 | 208.32 | 211.41 | 211.41 | 1.11% | 270,083 |
| Dec 24, 2025 | 207.18 | 210.56 | 207.18 | 209.08 | 209.08 | 0.52% | 186,626 |
| Dec 23, 2025 | 211.82 | 211.82 | 206.68 | 208.00 | 208.00 | -1.70% | 579,413 |
| Dec 22, 2025 | 209.13 | 212.00 | 207.53 | 211.59 | 211.59 | 1.16% | 467,304 |
| Dec 19, 2025 | 206.71 | 211.26 | 206.44 | 209.17 | 209.17 | 1.04% | 1,955,172 |
| Dec 18, 2025 | 204.06 | 208.43 | 200.97 | 207.02 | 207.02 | 1.32% | 814,397 |
| Dec 17, 2025 | 203.56 | 211.03 | 203.56 | 204.33 | 204.33 | -0.74% | 873,530 |
| Dec 16, 2025 | 207.90 | 212.93 | 203.10 | 205.85 | 205.85 | -2.97% | 805,844 |
| Dec 15, 2025 | 210.12 | 214.43 | 207.42 | 212.14 | 212.14 | 1.20% | 823,560 |
| Dec 12, 2025 | 210.89 | 212.97 | 207.49 | 209.63 | 209.63 | -0.70% | 669,374 |
| Dec 11, 2025 | 210.98 | 214.52 | 210.58 | 211.11 | 211.11 | -0.29% | 730,798 |
| Dec 10, 2025 | 206.72 | 213.11 | 206.40 | 211.72 | 211.72 | 1.80% | 793,438 |
| Dec 9, 2025 | 202.39 | 211.42 | 202.39 | 207.97 | 207.97 | 2.13% | 1,023,919 |
| Dec 8, 2025 | 204.63 | 205.54 | 201.48 | 203.64 | 203.64 | 0.02% | 898,510 |
| Dec 5, 2025 | 200.54 | 204.34 | 200.33 | 203.60 | 203.60 | 1.04% | 975,505 |
| Dec 4, 2025 | 200.00 | 203.43 | 197.51 | 201.50 | 201.50 | 0.75% | 1,191,531 |
| Dec 3, 2025 | 192.83 | 200.00 | 192.07 | 200.00 | 200.00 | 3.63% | 1,087,424 |
| Dec 2, 2025 | 191.55 | 193.05 | 188.90 | 192.99 | 192.99 | 1.35% | 588,919 |
| Dec 1, 2025 | 186.07 | 192.33 | 185.47 | 190.42 | 190.42 | 1.83% | 935,767 |
| Nov 28, 2025 | 184.72 | 187.87 | 184.09 | 187.00 | 187.00 | 1.25% | 302,113 |
| Nov 26, 2025 | 184.71 | 186.87 | 184.26 | 184.69 | 184.69 | -0.60% | 552,083 |
| Nov 25, 2025 | 184.61 | 186.30 | 183.43 | 185.80 | 185.80 | 1.40% | 931,810 |
| Nov 24, 2025 | 181.99 | 187.17 | 179.00 | 183.23 | 183.23 | 1.24% | 793,855 |
| Nov 21, 2025 | 179.91 | 185.32 | 178.96 | 180.98 | 180.98 | 1.32% | 1,009,861 |
| Nov 20, 2025 | 182.28 | 183.67 | 176.25 | 178.62 | 178.62 | -1.28% | 1,114,614 |
| Nov 19, 2025 | 180.33 | 183.90 | 178.88 | 180.93 | 180.93 | 1.24% | 1,335,624 |
| Nov 18, 2025 | 176.84 | 180.66 | 171.41 | 178.71 | 178.71 | 0.52% | 1,857,051 |
| Nov 17, 2025 | 177.80 | 182.30 | 177.61 | 177.78 | 177.78 | -0.69% | 1,416,875 |
| Nov 14, 2025 | 177.21 | 181.49 | 175.82 | 179.02 | 179.02 | -0.80% | 1,128,695 |
| Nov 13, 2025 | 177.94 | 182.60 | 177.80 | 180.47 | 180.47 | 0.19% | 1,448,871 |
| Nov 12, 2025 | 180.52 | 183.45 | 179.73 | 180.12 | 180.12 | -0.02% | 681,004 |
| Nov 11, 2025 | 181.00 | 182.72 | 177.90 | 180.16 | 180.16 | -1.23% | 1,013,251 |
| Nov 10, 2025 | 177.70 | 183.83 | 177.00 | 182.40 | 182.40 | 4.05% | 1,809,345 |
| Nov 7, 2025 | 166.88 | 175.76 | 165.94 | 175.30 | 175.30 | 4.35% | 1,539,863 |
| Nov 6, 2025 | 167.57 | 172.50 | 155.00 | 168.00 | 168.00 | 4.41% | 1,997,559 |
| Nov 5, 2025 | 158.52 | 161.40 | 155.78 | 160.91 | 160.91 | 1.55% | 1,064,402 |
| Nov 4, 2025 | 161.98 | 162.27 | 156.34 | 158.45 | 158.45 | -2.02% | 779,707 |
| Nov 3, 2025 | 162.08 | 164.00 | 157.80 | 161.71 | 161.71 | -1.12% | 826,869 |
| Oct 31, 2025 | 160.25 | 163.63 | 159.72 | 163.54 | 163.54 | 2.76% | 978,950 |
| Oct 30, 2025 | 161.68 | 163.49 | 158.98 | 159.15 | 159.15 | -2.27% | 612,920 |
| Oct 29, 2025 | 163.50 | 165.27 | 161.69 | 162.85 | 162.85 | 0.59% | 1,172,905 |
| Oct 28, 2025 | 161.18 | 163.27 | 159.90 | 161.90 | 161.90 | -0.34% | 666,968 |
| Oct 27, 2025 | 161.29 | 164.04 | 160.00 | 162.45 | 162.45 | 1.91% | 1,005,985 |
| Oct 24, 2025 | 157.80 | 160.20 | 156.15 | 159.40 | 159.40 | 1.70% | 743,193 |
| Oct 23, 2025 | 153.77 | 157.15 | 151.60 | 156.73 | 156.73 | 0.17% | 749,654 |
| Oct 22, 2025 | 154.77 | 157.22 | 153.75 | 156.47 | 156.47 | 0.90% | 709,906 |
| Oct 21, 2025 | 150.45 | 157.49 | 142.77 | 155.08 | 155.08 | 6.95% | 989,307 |