EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
174.57
-1.08 (-0.61%)
Jun 5, 2025, 4:00 PM - Market closed

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025176.55178.88173.69174.57174.57-0.61%664,075
Jun 4, 2025175.31177.43174.72175.65175.650.84%571,310
Jun 3, 2025170.47175.08168.53174.18174.182.11%1,014,793
Jun 2, 2025173.44174.77169.96170.58170.58-2.24%912,307
May 30, 2025172.87175.59171.01174.49174.490.41%4,238,717
May 29, 2025175.82175.82172.49173.78173.78-0.33%914,041
May 28, 2025176.37178.02174.31174.35174.35-1.30%796,632
May 27, 2025178.32178.32173.97176.65176.650.40%1,082,532
May 23, 2025176.11176.83172.36175.95175.95-2.59%1,057,164
May 22, 2025183.28184.61180.39180.63180.63-1.62%809,848
May 21, 2025182.98187.56182.17183.60183.60-1.23%941,231
May 20, 2025182.33186.15180.15185.89185.891.16%741,026
May 19, 2025179.84185.16178.62183.75183.750.08%763,969
May 16, 2025179.97183.93177.00183.60183.60-0.59%1,089,643
May 15, 2025184.00185.30182.22184.69184.690.17%893,214
May 14, 2025184.67185.96182.60184.38184.38-1.35%1,143,818
May 13, 2025186.31189.62185.20186.90186.900.16%800,993
May 12, 2025184.80188.00182.01186.60186.605.36%710,482
May 9, 2025180.56181.92176.82177.10177.10-1.45%879,826
May 8, 2025179.00185.61173.38179.71179.7112.88%2,026,545
May 7, 2025158.87161.16157.27159.21159.210.84%1,373,793
May 6, 2025157.27159.71156.21157.88157.88-0.78%586,111
May 5, 2025159.54162.87159.12159.12159.12-0.77%656,298
May 2, 2025161.35162.12159.80160.36160.361.20%648,639
May 1, 2025160.54160.95157.20158.46158.460.99%686,101
Apr 30, 2025155.65158.05153.44156.91156.91-1.83%846,804
Apr 29, 2025159.99160.85158.42159.84159.840.60%522,835
Apr 28, 2025159.72162.02157.33158.89158.89-0.14%468,851
Apr 25, 2025157.82159.74155.22159.12159.120.69%440,748
Apr 24, 2025152.74158.44152.74158.03158.033.56%413,303
Apr 23, 2025155.09159.15152.07152.60152.603.53%523,975
Apr 22, 2025146.79148.41145.06147.39147.391.22%575,375
Apr 21, 2025146.00146.01143.09145.61145.61-1.05%485,523
Apr 17, 2025148.04148.29145.58147.16147.16-0.08%419,899
Apr 16, 2025149.57152.07144.91147.28147.28-2.82%698,349
Apr 15, 2025152.10155.12150.44151.55151.55-0.28%628,554
Apr 14, 2025151.02153.36148.51151.97151.972.85%737,272
Apr 11, 2025145.98147.83142.59147.76147.761.00%465,065
Apr 10, 2025154.02155.95142.04146.29146.29-7.99%789,344
Apr 9, 2025141.20160.03139.13159.00159.0010.93%1,483,929
Apr 8, 2025150.27152.32140.51143.33143.33-1.12%991,404
Apr 7, 2025141.03149.64138.15144.95144.950.19%1,198,631
Apr 4, 2025149.09151.10144.00144.67144.67-6.99%1,329,342
Apr 3, 2025162.71163.40152.71155.55155.55-7.99%963,040
Apr 2, 2025165.64170.17165.64169.06169.060.91%540,772
Apr 1, 2025169.20172.21165.47167.53167.53-0.78%731,844
Mar 31, 2025167.09169.91164.00168.84168.84-0.05%669,780
Mar 28, 2025173.28173.51167.00168.93168.93-3.04%634,231
Mar 27, 2025176.30176.62173.57174.23174.23-1.52%495,194
Mar 26, 2025179.34179.77175.82176.92176.92-1.16%391,129