EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
206.48
-6.13 (-2.88%)
Jan 20, 2026, 4:00 PM EST - Market closed
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 208.42 | 211.55 | 204.68 | 206.48 | 206.48 | -2.88% | 657,358 |
| Jan 16, 2026 | 214.67 | 216.63 | 212.46 | 212.61 | 212.61 | -1.22% | 522,164 |
| Jan 15, 2026 | 221.26 | 222.53 | 214.31 | 215.24 | 215.24 | -2.78% | 705,756 |
| Jan 14, 2026 | 214.57 | 221.96 | 212.00 | 221.40 | 221.40 | 4.44% | 815,343 |
| Jan 13, 2026 | 212.06 | 214.61 | 208.98 | 211.99 | 211.99 | 0.08% | 784,323 |
| Jan 12, 2026 | 211.06 | 213.17 | 208.99 | 211.82 | 211.82 | -0.05% | 587,131 |
| Jan 9, 2026 | 220.00 | 221.10 | 211.58 | 211.93 | 211.93 | -3.57% | 621,389 |
| Jan 8, 2026 | 216.04 | 221.99 | 215.02 | 219.78 | 219.78 | 0.72% | 794,993 |
| Jan 7, 2026 | 218.00 | 220.57 | 213.21 | 218.20 | 218.20 | -0.08% | 771,546 |
| Jan 6, 2026 | 205.84 | 218.44 | 205.84 | 218.38 | 218.38 | 5.70% | 978,784 |
| Jan 5, 2026 | 200.39 | 210.00 | 200.39 | 206.61 | 206.61 | 3.07% | 678,462 |
| Jan 2, 2026 | 204.82 | 205.26 | 199.80 | 200.46 | 200.46 | -2.16% | 645,932 |
| 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 |