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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 161.18 | 163.27 | 159.90 | 161.90 | 161.90 | -0.34% | 665,673 |
| 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 |
| Oct 20, 2025 | 145.05 | 148.08 | 143.45 | 145.00 | 145.00 | 0.33% | 572,241 |
| Oct 17, 2025 | 142.21 | 146.00 | 141.40 | 144.52 | 144.52 | 1.63% | 500,842 |
| Oct 16, 2025 | 144.01 | 145.83 | 140.84 | 142.20 | 142.20 | -0.54% | 401,110 |
| Oct 15, 2025 | 148.27 | 148.27 | 142.61 | 142.97 | 142.97 | -2.73% | 481,388 |
| Oct 14, 2025 | 144.30 | 148.73 | 143.26 | 146.98 | 146.98 | 0.19% | 567,556 |
| Oct 13, 2025 | 143.65 | 147.03 | 143.06 | 146.70 | 146.70 | 3.03% | 480,689 |
| Oct 10, 2025 | 150.85 | 151.49 | 142.38 | 142.38 | 142.38 | -5.41% | 647,423 |
| Oct 9, 2025 | 151.17 | 151.65 | 149.70 | 150.53 | 150.53 | -0.35% | 414,903 |
| Oct 8, 2025 | 150.57 | 151.67 | 149.52 | 151.06 | 151.06 | 0.79% | 289,162 |
| Oct 7, 2025 | 153.29 | 153.64 | 149.32 | 149.87 | 149.87 | -1.73% | 460,011 |
| Oct 6, 2025 | 153.62 | 154.73 | 151.51 | 152.51 | 152.51 | -1.04% | 460,522 |
| Oct 3, 2025 | 153.37 | 155.53 | 152.48 | 154.12 | 154.12 | 0.88% | 451,916 |
| Oct 2, 2025 | 151.98 | 154.72 | 150.37 | 152.77 | 152.77 | 0.31% | 626,814 |
| Oct 1, 2025 | 149.53 | 152.31 | 148.18 | 152.30 | 152.30 | 1.00% | 784,186 |
| Sep 30, 2025 | 152.99 | 154.94 | 149.92 | 150.79 | 150.79 | -2.40% | 720,292 |
| Sep 29, 2025 | 153.51 | 155.59 | 151.05 | 154.50 | 154.50 | 1.75% | 809,995 |
| Sep 26, 2025 | 149.92 | 153.20 | 149.49 | 151.84 | 151.84 | 1.23% | 788,007 |
| Sep 25, 2025 | 154.81 | 155.50 | 149.60 | 149.99 | 149.99 | -4.12% | 764,088 |
| Sep 24, 2025 | 154.04 | 157.09 | 153.31 | 156.43 | 156.43 | 1.55% | 885,198 |
| Sep 23, 2025 | 157.81 | 158.62 | 153.01 | 154.04 | 154.04 | -1.53% | 1,035,548 |
| Sep 22, 2025 | 155.09 | 158.95 | 153.98 | 156.43 | 156.43 | 0.15% | 698,591 |
| Sep 19, 2025 | 156.19 | 158.00 | 153.63 | 156.20 | 156.20 | 0.21% | 1,733,551 |
| Sep 18, 2025 | 154.30 | 155.94 | 153.49 | 155.87 | 155.87 | 1.57% | 744,825 |
| Sep 17, 2025 | 154.33 | 158.65 | 152.69 | 153.46 | 153.46 | -0.72% | 807,019 |
| Sep 16, 2025 | 154.18 | 155.10 | 152.10 | 154.57 | 154.57 | 0.01% | 712,545 |
| Sep 15, 2025 | 157.35 | 158.10 | 152.82 | 154.55 | 154.55 | -0.99% | 604,175 |
| Sep 12, 2025 | 158.12 | 158.12 | 154.70 | 156.09 | 156.09 | -1.11% | 546,346 |
| Sep 11, 2025 | 155.10 | 158.24 | 153.00 | 157.85 | 157.85 | 3.10% | 1,380,261 |
| Sep 10, 2025 | 162.58 | 164.05 | 150.87 | 153.10 | 153.10 | -7.22% | 1,810,299 |
| Sep 9, 2025 | 164.31 | 165.39 | 161.42 | 165.02 | 165.02 | 0.35% | 675,716 |
| Sep 8, 2025 | 169.85 | 170.17 | 161.47 | 164.45 | 164.45 | -2.96% | 1,411,011 |
| Sep 5, 2025 | 168.50 | 173.45 | 167.75 | 169.46 | 169.46 | 0.82% | 947,330 |
| Sep 4, 2025 | 172.44 | 172.44 | 166.84 | 168.09 | 168.09 | -3.42% | 621,491 |
| Sep 3, 2025 | 173.87 | 175.12 | 170.08 | 174.05 | 174.05 | -0.37% | 576,560 |
| Sep 2, 2025 | 172.73 | 175.30 | 171.75 | 174.70 | 174.70 | -0.94% | 544,630 |
| Aug 29, 2025 | 173.65 | 176.84 | 172.70 | 176.36 | 176.36 | 1.25% | 492,183 |
| Aug 28, 2025 | 174.05 | 175.55 | 171.17 | 174.18 | 174.18 | 0.36% | 1,096,602 |
| Aug 27, 2025 | 170.02 | 174.41 | 169.07 | 173.55 | 173.55 | 1.92% | 631,551 |
| Aug 26, 2025 | 171.64 | 174.16 | 170.26 | 170.28 | 170.28 | -1.29% | 1,146,252 |
| Aug 25, 2025 | 173.97 | 174.20 | 171.18 | 172.51 | 172.51 | -1.39% | 508,184 |
| Aug 22, 2025 | 167.14 | 177.66 | 166.83 | 174.95 | 174.95 | 5.14% | 802,998 |
| Aug 21, 2025 | 165.00 | 166.67 | 162.88 | 166.40 | 166.40 | -0.02% | 499,482 |
| Aug 20, 2025 | 167.09 | 169.89 | 166.24 | 166.44 | 166.44 | -0.65% | 742,873 |
| Aug 19, 2025 | 165.50 | 170.94 | 165.21 | 167.53 | 167.53 | 1.78% | 735,618 |