Skip to main content
logo
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
137.43
+1.76 (1.30%)
Mar 20, 2026, 4:00 PM EDT - Market closed

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026134.89137.51134.00137.43137.431.30%2,469,016
Mar 19, 2026133.61140.00133.61135.67135.671.26%1,206,402
Mar 18, 2026135.51137.52133.61133.98133.98-1.82%844,830
Mar 17, 2026138.05141.95135.89136.46136.46-0.43%1,175,551
Mar 16, 2026139.20141.84136.05137.05137.05-0.07%1,337,431
Mar 13, 2026137.77140.72135.22137.14137.140.98%1,355,567
Mar 12, 2026140.00142.47135.63135.81135.81-4.35%1,380,680
Mar 11, 2026143.20145.69137.47141.98141.98-0.14%1,084,078
Mar 10, 2026144.80144.99138.62142.18142.18-2.79%1,589,200
Mar 9, 2026143.51146.99140.52146.26146.260.27%1,725,988
Mar 6, 2026141.92147.69139.96145.87145.870.89%1,539,943
Mar 5, 2026143.44148.34142.81144.58144.582.61%2,300,874
Mar 4, 2026140.49145.00140.00140.90140.900.09%721,415
Mar 3, 2026136.25142.28135.98140.77140.771.16%840,298
Mar 2, 2026138.56142.50138.15139.16139.16-1.30%1,023,328
Feb 27, 2026135.49141.12134.01141.00141.001.72%1,802,886
Feb 26, 2026132.75140.00132.23138.62138.625.75%982,105
Feb 25, 2026130.38132.00125.57131.08131.081.75%1,335,225
Feb 24, 2026130.50132.76128.00128.82128.82-0.88%1,843,586
Feb 23, 2026136.50137.20129.04129.96129.96-6.40%1,776,627
Feb 20, 2026139.06145.53136.75138.85138.85-0.22%2,410,483
Feb 19, 2026131.80140.20128.78139.16139.16-17.01%5,410,560
Feb 18, 2026164.45170.46161.86167.69167.693.38%1,299,996
Feb 17, 2026168.55170.06159.65162.20162.20-2.51%1,487,475
Feb 13, 2026165.00167.85162.23166.37166.371.99%1,145,723
Feb 12, 2026176.62177.98160.13163.12163.12-8.35%2,101,241
Feb 11, 2026191.71191.71177.56177.99177.99-7.11%1,257,649
Feb 10, 2026191.12193.83189.27191.61191.610.57%724,248
Feb 9, 2026181.58190.71180.43190.53190.532.06%927,127
Feb 6, 2026179.03186.97179.03186.68186.685.19%819,384
Feb 5, 2026181.84186.28173.46177.47177.47-3.96%1,517,953
Feb 4, 2026179.66185.71173.45184.78184.780.79%1,539,922
Feb 3, 2026205.93205.93178.83183.33183.33-12.87%2,443,710
Feb 2, 2026208.00214.43206.77210.42210.420.87%567,987
Jan 30, 2026206.86209.49204.75208.60208.60-0.15%482,529
Jan 29, 2026216.33217.04202.41208.92208.92-4.32%675,465
Jan 28, 2026219.61222.26217.18218.35218.350.14%794,906
Jan 27, 2026220.48220.48212.50218.04218.04-1.09%635,665
Jan 26, 2026219.77222.00218.22220.44220.441.02%597,961
Jan 23, 2026218.46221.06216.93218.21218.21-0.38%694,690
Jan 22, 2026214.48219.99214.48219.05219.052.86%448,543
Jan 21, 2026209.28216.18206.56212.95212.953.13%793,709
Jan 20, 2026208.42211.55204.68206.48206.48-2.88%657,358
Jan 16, 2026214.67216.63212.46212.61212.61-1.22%522,164
Jan 15, 2026221.26222.53214.31215.24215.24-2.78%705,756
Jan 14, 2026214.57221.96212.00221.40221.404.44%815,343
Jan 13, 2026212.06214.61208.98211.99211.990.08%784,323
Jan 12, 2026211.06213.17208.99211.82211.82-0.05%587,131
Jan 9, 2026220.00221.10211.58211.93211.93-3.57%621,389
Jan 8, 2026216.04221.99215.02219.78219.780.72%794,993