EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
124.93
+2.46 (2.01%)
Apr 13, 2026, 1:19 PM EDT - Market open
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 123.01 | 125.63 | 121.63 | 124.90 | - | 1.98% | 863,854 |
| Apr 10, 2026 | 124.03 | 125.16 | 121.84 | 122.47 | 122.47 | -1.11% | 1,515,908 |
| Apr 9, 2026 | 130.45 | 131.00 | 122.70 | 123.85 | 123.85 | -4.72% | 2,554,548 |
| Apr 8, 2026 | 136.15 | 137.20 | 129.66 | 129.99 | 129.99 | -3.15% | 2,028,684 |
| Apr 7, 2026 | 136.35 | 137.90 | 131.85 | 134.22 | 134.22 | -2.04% | 1,085,183 |
| Apr 6, 2026 | 137.85 | 138.80 | 135.62 | 137.02 | 137.02 | -0.70% | 999,243 |
| Apr 2, 2026 | 134.32 | 141.28 | 133.99 | 137.99 | 137.99 | 2.12% | 845,939 |
| Apr 1, 2026 | 135.42 | 136.62 | 130.90 | 135.12 | 135.12 | -0.21% | 933,745 |
| Mar 31, 2026 | 137.79 | 139.58 | 134.78 | 135.40 | 135.40 | -0.57% | 989,931 |
| Mar 30, 2026 | 135.40 | 138.80 | 135.16 | 136.18 | 136.18 | 0.73% | 904,382 |
| Mar 27, 2026 | 134.25 | 137.20 | 132.46 | 135.19 | 135.19 | -0.71% | 985,689 |
| Mar 26, 2026 | 134.55 | 139.34 | 134.24 | 136.15 | 136.15 | 2.17% | 622,591 |
| Mar 25, 2026 | 135.25 | 137.00 | 130.05 | 133.26 | 133.26 | 0.17% | 1,181,821 |
| Mar 24, 2026 | 133.80 | 135.28 | 131.20 | 133.04 | 133.04 | -1.97% | 842,191 |
| Mar 23, 2026 | 139.35 | 140.40 | 135.05 | 135.72 | 135.72 | -1.24% | 1,217,455 |
| Mar 20, 2026 | 134.89 | 137.51 | 134.00 | 137.43 | 137.43 | 1.30% | 2,469,016 |
| Mar 19, 2026 | 133.61 | 140.00 | 133.61 | 135.67 | 135.67 | 1.26% | 1,206,402 |
| Mar 18, 2026 | 135.51 | 137.52 | 133.61 | 133.98 | 133.98 | -1.82% | 844,830 |
| Mar 17, 2026 | 138.05 | 141.95 | 135.89 | 136.46 | 136.46 | -0.43% | 1,175,551 |
| Mar 16, 2026 | 139.20 | 141.84 | 136.05 | 137.05 | 137.05 | -0.07% | 1,337,431 |
| Mar 13, 2026 | 137.77 | 140.72 | 135.22 | 137.14 | 137.14 | 0.98% | 1,355,567 |
| Mar 12, 2026 | 140.00 | 142.47 | 135.63 | 135.81 | 135.81 | -4.35% | 1,380,680 |
| Mar 11, 2026 | 143.20 | 145.69 | 137.47 | 141.98 | 141.98 | -0.14% | 1,084,078 |
| Mar 10, 2026 | 144.80 | 144.99 | 138.62 | 142.18 | 142.18 | -2.79% | 1,589,200 |
| Mar 9, 2026 | 143.51 | 146.99 | 140.52 | 146.26 | 146.26 | 0.27% | 1,725,988 |
| Mar 6, 2026 | 141.92 | 147.69 | 139.96 | 145.87 | 145.87 | 0.89% | 1,539,943 |
| Mar 5, 2026 | 143.44 | 148.34 | 142.81 | 144.58 | 144.58 | 2.61% | 2,300,874 |
| Mar 4, 2026 | 140.49 | 145.00 | 140.00 | 140.90 | 140.90 | 0.09% | 721,415 |
| Mar 3, 2026 | 136.25 | 142.28 | 135.98 | 140.77 | 140.77 | 1.16% | 840,298 |
| Mar 2, 2026 | 138.56 | 142.50 | 138.15 | 139.16 | 139.16 | -1.30% | 1,023,328 |
| Feb 27, 2026 | 135.49 | 141.12 | 134.01 | 141.00 | 141.00 | 1.72% | 1,802,886 |
| Feb 26, 2026 | 132.75 | 140.00 | 132.23 | 138.62 | 138.62 | 5.75% | 982,105 |
| Feb 25, 2026 | 130.38 | 132.00 | 125.57 | 131.08 | 131.08 | 1.75% | 1,335,225 |
| Feb 24, 2026 | 130.50 | 132.76 | 128.00 | 128.82 | 128.82 | -0.88% | 1,843,586 |
| Feb 23, 2026 | 136.50 | 137.20 | 129.04 | 129.96 | 129.96 | -6.40% | 1,776,627 |
| Feb 20, 2026 | 139.06 | 145.53 | 136.75 | 138.85 | 138.85 | -0.22% | 2,410,483 |
| Feb 19, 2026 | 131.80 | 140.20 | 128.78 | 139.16 | 139.16 | -17.01% | 5,410,560 |
| Feb 18, 2026 | 164.45 | 170.46 | 161.86 | 167.69 | 167.69 | 3.38% | 1,299,996 |
| Feb 17, 2026 | 168.55 | 170.06 | 159.65 | 162.20 | 162.20 | -2.51% | 1,487,475 |
| Feb 13, 2026 | 165.00 | 167.85 | 162.23 | 166.37 | 166.37 | 1.99% | 1,145,723 |
| Feb 12, 2026 | 176.62 | 177.98 | 160.13 | 163.12 | 163.12 | -8.35% | 2,101,241 |
| Feb 11, 2026 | 191.71 | 191.71 | 177.56 | 177.99 | 177.99 | -7.11% | 1,257,649 |
| Feb 10, 2026 | 191.12 | 193.83 | 189.27 | 191.61 | 191.61 | 0.57% | 724,248 |
| Feb 9, 2026 | 181.58 | 190.71 | 180.43 | 190.53 | 190.53 | 2.06% | 927,127 |
| Feb 6, 2026 | 179.03 | 186.97 | 179.03 | 186.68 | 186.68 | 5.19% | 819,384 |
| Feb 5, 2026 | 181.84 | 186.28 | 173.46 | 177.47 | 177.47 | -3.96% | 1,517,953 |
| Feb 4, 2026 | 179.66 | 185.71 | 173.45 | 184.78 | 184.78 | 0.79% | 1,539,922 |
| Feb 3, 2026 | 205.93 | 205.93 | 178.83 | 183.33 | 183.33 | -12.87% | 2,443,710 |
| Feb 2, 2026 | 208.00 | 214.43 | 206.77 | 210.42 | 210.42 | 0.87% | 567,987 |
| Jan 30, 2026 | 206.86 | 209.49 | 204.75 | 208.60 | 208.60 | -0.15% | 482,529 |