EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
174.57
-1.08 (-0.61%)
Jun 5, 2025, 4:00 PM - Market closed
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 157.27 | 159.71 | 156.21 | 157.88 | 157.88 | -0.78% | 586,111 |
| May 5, 2025 | 159.54 | 162.87 | 159.12 | 159.12 | 159.12 | -0.77% | 656,298 |
| May 2, 2025 | 161.35 | 162.12 | 159.80 | 160.36 | 160.36 | 1.20% | 648,639 |
| May 1, 2025 | 160.54 | 160.95 | 157.20 | 158.46 | 158.46 | 0.99% | 686,101 |
| Apr 30, 2025 | 155.65 | 158.05 | 153.44 | 156.91 | 156.91 | -1.83% | 846,804 |
| Apr 29, 2025 | 159.99 | 160.85 | 158.42 | 159.84 | 159.84 | 0.60% | 522,835 |
| Apr 28, 2025 | 159.72 | 162.02 | 157.33 | 158.89 | 158.89 | -0.14% | 468,851 |
| Apr 25, 2025 | 157.82 | 159.74 | 155.22 | 159.12 | 159.12 | 0.69% | 440,748 |
| Apr 24, 2025 | 152.74 | 158.44 | 152.74 | 158.03 | 158.03 | 3.56% | 413,303 |
| Apr 23, 2025 | 155.09 | 159.15 | 152.07 | 152.60 | 152.60 | 3.53% | 523,975 |
| 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 |