EPAM Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	165.47	165.72	163.24	164.70	164.70	0.13%	456,989
Jul 17, 2025	167.37	168.74	163.52	164.48	164.48	-1.41%	657,707
Jul 16, 2025	163.86	167.11	162.46	166.84	166.84	2.34%	513,415
Jul 15, 2025	169.36	169.54	162.90	163.03	163.03	-3.02%	433,524
Jul 14, 2025	169.50	170.00	166.65	168.10	168.10	-1.05%	549,870
Jul 11, 2025	175.37	176.85	169.73	169.88	169.88	-4.43%	722,426
Jul 10, 2025	180.84	180.84	174.29	177.75	177.75	-2.19%	634,963
Jul 9, 2025	182.35	183.84	179.16	181.73	181.73	-0.86%	407,685
Jul 8, 2025	181.50	185.82	179.67	183.31	183.31	1.86%	563,461
Jul 7, 2025	181.29	184.58	179.72	179.97	179.97	-1.56%	483,662
Jul 3, 2025	180.15	183.18	180.11	182.83	182.83	1.83%	273,809
Jul 2, 2025	178.77	179.88	176.77	179.55	179.55	0.29%	421,717
Jul 1, 2025	176.63	183.04	175.73	179.03	179.03	1.25%	554,048
Jun 30, 2025	175.63	178.55	175.27	176.82	176.82	1.08%	716,923
Jun 27, 2025	174.93	175.71	172.82	174.93	174.93	0.53%	972,258
Jun 26, 2025	173.79	176.40	172.51	174.00	174.00	0.52%	376,067
Jun 25, 2025	172.56	174.36	171.66	173.10	173.10	0.20%	517,923
Jun 24, 2025	170.31	173.22	169.35	172.75	172.75	2.82%	677,988
Jun 23, 2025	163.31	168.21	161.53	168.01	168.01	3.04%	831,718
Jun 20, 2025	161.06	166.27	158.54	163.06	163.06	-1.19%	1,222,856
Jun 18, 2025	168.00	168.82	164.48	165.02	165.02	-2.11%	584,306
Jun 17, 2025	171.71	173.79	168.54	168.58	168.58	-2.32%	719,469
Jun 16, 2025	174.69	174.69	171.66	172.58	172.58	1.07%	599,671
Jun 13, 2025	171.50	173.92	170.18	170.75	170.75	-2.89%	549,848
Jun 12, 2025	174.63	176.67	172.12	175.84	175.84	-0.42%	424,331
Jun 11, 2025	181.24	182.24	176.00	176.58	176.58	-2.31%	610,535
Jun 10, 2025	179.31	181.89	178.15	180.76	180.76	2.30%	892,704
Jun 9, 2025	178.97	179.03	176.22	176.69	176.69	-0.86%	507,138
Jun 6, 2025	175.85	178.55	174.00	178.23	178.23	2.10%	501,854
Jun 5, 2025	176.55	178.88	173.69	174.57	174.57	-0.61%	664,075
Jun 4, 2025	175.31	177.43	174.72	175.65	175.65	0.84%	571,310
Jun 3, 2025	170.47	175.08	168.53	174.18	174.18	2.11%	1,014,793
Jun 2, 2025	173.44	174.77	169.96	170.58	170.58	-2.24%	912,307
May 30, 2025	172.87	175.59	171.01	174.49	174.49	0.41%	4,238,717
May 29, 2025	175.82	175.82	172.49	173.78	173.78	-0.33%	914,041
May 28, 2025	176.37	178.02	174.31	174.35	174.35	-1.30%	796,632
May 27, 2025	178.32	178.32	173.97	176.65	176.65	0.40%	1,082,532
May 23, 2025	176.11	176.83	172.36	175.95	175.95	-2.59%	1,057,164
May 22, 2025	183.28	184.61	180.39	180.63	180.63	-1.62%	809,848
May 21, 2025	182.98	187.56	182.17	183.60	183.60	-1.23%	941,231
May 20, 2025	182.33	186.15	180.15	185.89	185.89	1.16%	741,026
May 19, 2025	179.84	185.16	178.62	183.75	183.75	0.08%	763,969
May 16, 2025	179.97	183.93	177.00	183.60	183.60	-0.59%	1,089,643
May 15, 2025	184.00	185.30	182.22	184.69	184.69	0.17%	893,214
May 14, 2025	184.67	185.96	182.60	184.38	184.38	-1.35%	1,143,818
May 13, 2025	186.31	189.62	185.20	186.90	186.90	0.16%	800,993
May 12, 2025	184.80	188.00	182.01	186.60	186.60	5.36%	710,482
May 9, 2025	180.56	181.92	176.82	177.10	177.10	-1.45%	879,826
May 8, 2025	179.00	185.61	173.38	179.71	179.71	12.88%	2,026,545
May 7, 2025	158.87	161.16	157.27	159.21	159.21	0.84%	1,373,793