EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
147.39
+1.78 (1.22%)
Apr 22, 2025, 4:00 PM EDT - Market closed
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 146.79 | 148.41 | 145.06 | 147.39 | 147.39 | 1.22% | 575,375 |
| Apr 21, 2025 | 146.00 | 146.01 | 143.09 | 145.61 | 145.61 | -1.05% | 485,523 |
| Apr 17, 2025 | 148.04 | 148.29 | 145.58 | 147.16 | 147.16 | -0.08% | 419,899 |
| Apr 16, 2025 | 149.57 | 152.07 | 144.91 | 147.28 | 147.28 | -2.82% | 698,349 |
| Apr 15, 2025 | 152.10 | 155.12 | 150.44 | 151.55 | 151.55 | -0.28% | 628,554 |
| Apr 14, 2025 | 151.02 | 153.36 | 148.51 | 151.97 | 151.97 | 2.85% | 737,272 |
| Apr 11, 2025 | 145.98 | 147.83 | 142.59 | 147.76 | 147.76 | 1.00% | 465,065 |
| Apr 10, 2025 | 154.02 | 155.95 | 142.04 | 146.29 | 146.29 | -7.99% | 789,344 |
| Apr 9, 2025 | 141.20 | 160.03 | 139.13 | 159.00 | 159.00 | 10.93% | 1,483,929 |
| Apr 8, 2025 | 150.27 | 152.32 | 140.51 | 143.33 | 143.33 | -1.12% | 991,404 |
| Apr 7, 2025 | 141.03 | 149.64 | 138.15 | 144.95 | 144.95 | 0.19% | 1,198,631 |
| Apr 4, 2025 | 149.09 | 151.10 | 144.00 | 144.67 | 144.67 | -6.99% | 1,329,342 |
| Apr 3, 2025 | 162.71 | 163.40 | 152.71 | 155.55 | 155.55 | -7.99% | 963,040 |
| Apr 2, 2025 | 165.64 | 170.17 | 165.64 | 169.06 | 169.06 | 0.91% | 540,772 |
| Apr 1, 2025 | 169.20 | 172.21 | 165.47 | 167.53 | 167.53 | -0.78% | 731,844 |
| Mar 31, 2025 | 167.09 | 169.91 | 164.00 | 168.84 | 168.84 | -0.05% | 669,780 |
| Mar 28, 2025 | 173.28 | 173.51 | 167.00 | 168.93 | 168.93 | -3.04% | 634,231 |
| Mar 27, 2025 | 176.30 | 176.62 | 173.57 | 174.23 | 174.23 | -1.52% | 495,194 |
| Mar 26, 2025 | 179.34 | 179.77 | 175.82 | 176.92 | 176.92 | -1.16% | 391,129 |
| Mar 25, 2025 | 179.29 | 180.58 | 177.70 | 178.99 | 178.99 | 0.38% | 499,950 |
| Mar 24, 2025 | 178.90 | 181.01 | 177.13 | 178.31 | 178.31 | 1.72% | 580,527 |
| Mar 21, 2025 | 170.61 | 176.68 | 169.50 | 175.30 | 175.30 | 1.75% | 1,284,605 |
| Mar 20, 2025 | 178.21 | 178.38 | 171.01 | 172.28 | 172.28 | -4.75% | 1,486,407 |
| Mar 19, 2025 | 183.40 | 184.39 | 178.49 | 180.87 | 180.87 | -1.17% | 852,130 |
| Mar 18, 2025 | 185.61 | 186.04 | 181.67 | 183.02 | 183.02 | -1.72% | 464,849 |
| Mar 17, 2025 | 182.38 | 188.39 | 182.38 | 186.22 | 186.22 | 1.91% | 620,422 |
| Mar 14, 2025 | 181.80 | 182.93 | 179.45 | 182.73 | 182.73 | 1.43% | 1,000,653 |
| Mar 13, 2025 | 187.59 | 187.83 | 179.35 | 180.16 | 180.16 | -4.78% | 776,947 |
| Mar 12, 2025 | 193.00 | 193.81 | 188.38 | 189.21 | 189.21 | -1.12% | 517,754 |
| Mar 11, 2025 | 190.16 | 193.36 | 187.43 | 191.36 | 191.36 | 0.50% | 704,503 |
| Mar 10, 2025 | 195.58 | 196.90 | 189.49 | 190.41 | 190.41 | -4.22% | 790,300 |
| Mar 7, 2025 | 196.02 | 199.42 | 194.25 | 198.80 | 198.80 | 0.78% | 510,714 |
| Mar 6, 2025 | 197.76 | 201.98 | 196.16 | 197.27 | 197.27 | -1.44% | 579,515 |
| Mar 5, 2025 | 198.20 | 201.46 | 197.31 | 200.15 | 200.15 | 1.08% | 783,502 |
| Mar 4, 2025 | 196.05 | 202.15 | 195.59 | 198.01 | 198.01 | -0.30% | 978,497 |
| Mar 3, 2025 | 207.00 | 207.82 | 198.16 | 198.61 | 198.61 | -3.65% | 1,018,278 |
| Feb 28, 2025 | 208.30 | 212.66 | 203.28 | 206.14 | 206.14 | -1.04% | 1,407,028 |
| Feb 27, 2025 | 213.39 | 215.91 | 207.70 | 208.31 | 208.31 | -2.31% | 824,916 |
| Feb 26, 2025 | 208.98 | 217.78 | 208.98 | 213.23 | 213.23 | 1.30% | 1,241,611 |
| Feb 25, 2025 | 207.50 | 213.53 | 206.34 | 210.50 | 210.50 | 1.50% | 1,014,210 |
| Feb 24, 2025 | 208.56 | 213.00 | 207.09 | 207.38 | 207.38 | -0.70% | 953,039 |
| Feb 21, 2025 | 223.45 | 223.45 | 208.35 | 208.84 | 208.84 | -7.21% | 1,694,803 |
| Feb 20, 2025 | 235.34 | 241.04 | 213.42 | 225.07 | 225.07 | -12.80% | 2,293,720 |
| Feb 19, 2025 | 257.63 | 261.50 | 254.85 | 258.11 | 258.11 | -1.07% | 679,230 |
| Feb 18, 2025 | 265.91 | 269.00 | 258.50 | 260.91 | 260.91 | -1.96% | 684,607 |
| Feb 14, 2025 | 267.63 | 268.01 | 263.52 | 266.12 | 266.12 | -0.56% | 387,213 |
| Feb 13, 2025 | 266.00 | 268.75 | 263.45 | 267.63 | 267.63 | 1.00% | 463,681 |
| Feb 12, 2025 | 260.00 | 266.54 | 256.49 | 264.99 | 264.99 | 0.41% | 803,808 |
| Feb 11, 2025 | 259.78 | 264.55 | 258.75 | 263.92 | 263.92 | 1.51% | 593,629 |
| Feb 10, 2025 | 261.73 | 262.12 | 258.12 | 260.00 | 260.00 | -0.15% | 297,017 |