EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
161.90
-0.55 (-0.34%)
At close: Oct 28, 2025, 4:00 PM EDT
161.66
-0.24 (-0.15%)
After-hours: Oct 28, 2025, 7:49 PM EDT

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025161.18163.27159.90161.90161.90-0.34%665,673
Oct 27, 2025161.29164.04160.00162.45162.451.91%1,005,985
Oct 24, 2025157.80160.20156.15159.40159.401.70%743,193
Oct 23, 2025153.77157.15151.60156.73156.730.17%749,654
Oct 22, 2025154.77157.22153.75156.47156.470.90%709,906
Oct 21, 2025150.45157.49142.77155.08155.086.95%989,307
Oct 20, 2025145.05148.08143.45145.00145.000.33%572,241
Oct 17, 2025142.21146.00141.40144.52144.521.63%500,842
Oct 16, 2025144.01145.83140.84142.20142.20-0.54%401,110
Oct 15, 2025148.27148.27142.61142.97142.97-2.73%481,388
Oct 14, 2025144.30148.73143.26146.98146.980.19%567,556
Oct 13, 2025143.65147.03143.06146.70146.703.03%480,689
Oct 10, 2025150.85151.49142.38142.38142.38-5.41%647,423
Oct 9, 2025151.17151.65149.70150.53150.53-0.35%414,903
Oct 8, 2025150.57151.67149.52151.06151.060.79%289,162
Oct 7, 2025153.29153.64149.32149.87149.87-1.73%460,011
Oct 6, 2025153.62154.73151.51152.51152.51-1.04%460,522
Oct 3, 2025153.37155.53152.48154.12154.120.88%451,916
Oct 2, 2025151.98154.72150.37152.77152.770.31%626,814
Oct 1, 2025149.53152.31148.18152.30152.301.00%784,186
Sep 30, 2025152.99154.94149.92150.79150.79-2.40%720,292
Sep 29, 2025153.51155.59151.05154.50154.501.75%809,995
Sep 26, 2025149.92153.20149.49151.84151.841.23%788,007
Sep 25, 2025154.81155.50149.60149.99149.99-4.12%764,088
Sep 24, 2025154.04157.09153.31156.43156.431.55%885,198
Sep 23, 2025157.81158.62153.01154.04154.04-1.53%1,035,548
Sep 22, 2025155.09158.95153.98156.43156.430.15%698,591
Sep 19, 2025156.19158.00153.63156.20156.200.21%1,733,551
Sep 18, 2025154.30155.94153.49155.87155.871.57%744,825
Sep 17, 2025154.33158.65152.69153.46153.46-0.72%807,019
Sep 16, 2025154.18155.10152.10154.57154.570.01%712,545
Sep 15, 2025157.35158.10152.82154.55154.55-0.99%604,175
Sep 12, 2025158.12158.12154.70156.09156.09-1.11%546,346
Sep 11, 2025155.10158.24153.00157.85157.853.10%1,380,261
Sep 10, 2025162.58164.05150.87153.10153.10-7.22%1,810,299
Sep 9, 2025164.31165.39161.42165.02165.020.35%675,716
Sep 8, 2025169.85170.17161.47164.45164.45-2.96%1,411,011
Sep 5, 2025168.50173.45167.75169.46169.460.82%947,330
Sep 4, 2025172.44172.44166.84168.09168.09-3.42%621,491
Sep 3, 2025173.87175.12170.08174.05174.05-0.37%576,560
Sep 2, 2025172.73175.30171.75174.70174.70-0.94%544,630
Aug 29, 2025173.65176.84172.70176.36176.361.25%492,183
Aug 28, 2025174.05175.55171.17174.18174.180.36%1,096,602
Aug 27, 2025170.02174.41169.07173.55173.551.92%631,551
Aug 26, 2025171.64174.16170.26170.28170.28-1.29%1,146,252
Aug 25, 2025173.97174.20171.18172.51172.51-1.39%508,184
Aug 22, 2025167.14177.66166.83174.95174.955.14%802,998
Aug 21, 2025165.00166.67162.88166.40166.40-0.02%499,482
Aug 20, 2025167.09169.89166.24166.44166.44-0.65%742,873
Aug 19, 2025165.50170.94165.21167.53167.531.78%735,618