EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
150.85
+0.97 (0.65%)
Oct 8, 2025, 1:56 PM EDT - Market open
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 150.57 | 151.50 | 149.52 | 151.36 | - | 0.99% | 61,600 |
| 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 |
| Aug 18, 2025 | 161.00 | 166.89 | 159.31 | 164.60 | 164.60 | 4.37% | 719,657 |
| Aug 15, 2025 | 159.04 | 159.92 | 155.92 | 157.71 | 157.71 | -1.00% | 879,815 |
| Aug 14, 2025 | 158.77 | 161.15 | 157.01 | 159.30 | 159.30 | -0.93% | 685,521 |
| Aug 13, 2025 | 153.40 | 160.88 | 153.27 | 160.80 | 160.80 | 5.15% | 732,780 |
| Aug 12, 2025 | 152.07 | 154.85 | 150.86 | 152.93 | 152.93 | 0.74% | 713,282 |
| Aug 11, 2025 | 160.00 | 164.63 | 151.76 | 151.80 | 151.80 | -3.92% | 993,761 |
| Aug 8, 2025 | 157.32 | 161.00 | 156.23 | 158.00 | 158.00 | 0.16% | 1,084,861 |
| Aug 7, 2025 | 164.97 | 166.35 | 153.85 | 157.74 | 157.74 | 4.25% | 2,386,080 |
| Aug 6, 2025 | 149.61 | 151.74 | 146.43 | 151.31 | 151.31 | 1.33% | 1,183,117 |
| Aug 5, 2025 | 151.53 | 152.00 | 146.68 | 149.33 | 149.33 | -2.59% | 881,650 |
| Aug 4, 2025 | 153.24 | 154.28 | 151.38 | 153.30 | 153.30 | 1.53% | 804,000 |
| Aug 1, 2025 | 155.27 | 156.41 | 150.81 | 150.99 | 150.99 | -4.26% | 854,484 |
| Jul 31, 2025 | 163.67 | 164.11 | 157.27 | 157.71 | 157.71 | -3.82% | 605,238 |
| Jul 30, 2025 | 169.31 | 169.98 | 163.15 | 163.97 | 163.97 | -2.69% | 458,864 |