Skip to main content
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
168.93
-5.30 (-3.04%)
At close: Mar 28, 2025, 4:00 PM
172.76
+3.83 (2.27%)
After-hours: Mar 28, 2025, 8:00 PM EDT

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025173.28173.51167.00168.93168.93-3.04%634,231
Mar 27, 2025176.30176.62173.57174.23174.23-1.52%495,194
Mar 26, 2025179.34179.77175.82176.92176.92-1.16%391,129
Mar 25, 2025179.29180.58177.70178.99178.990.38%499,950
Mar 24, 2025178.90181.01177.13178.31178.311.72%580,527
Mar 21, 2025170.61176.68169.50175.30175.301.75%1,284,605
Mar 20, 2025178.21178.38171.01172.28172.28-4.75%1,486,407
Mar 19, 2025183.40184.39178.49180.87180.87-1.17%852,130
Mar 18, 2025185.61186.04181.67183.02183.02-1.72%464,849
Mar 17, 2025182.38188.39182.38186.22186.221.91%620,422
Mar 14, 2025181.80182.93179.45182.73182.731.43%1,000,653
Mar 13, 2025187.59187.83179.35180.16180.16-4.78%776,947
Mar 12, 2025193.00193.81188.38189.21189.21-1.12%517,754
Mar 11, 2025190.16193.36187.43191.36191.360.50%704,503
Mar 10, 2025195.58196.90189.49190.41190.41-4.22%790,300
Mar 7, 2025196.02199.42194.25198.80198.800.78%510,714
Mar 6, 2025197.76201.98196.16197.27197.27-1.44%579,515
Mar 5, 2025198.20201.46197.31200.15200.151.08%783,502
Mar 4, 2025196.05202.15195.59198.01198.01-0.30%978,497
Mar 3, 2025207.00207.82198.16198.61198.61-3.65%1,018,278
Feb 28, 2025208.30212.66203.28206.14206.14-1.04%1,407,028
Feb 27, 2025213.39215.91207.70208.31208.31-2.31%824,916
Feb 26, 2025208.98217.78208.98213.23213.231.30%1,241,611
Feb 25, 2025207.50213.53206.34210.50210.501.50%1,014,210
Feb 24, 2025208.56213.00207.09207.38207.38-0.70%953,039
Feb 21, 2025223.45223.45208.35208.84208.84-7.21%1,694,803
Feb 20, 2025235.34241.04213.42225.07225.07-12.80%2,293,720
Feb 19, 2025257.63261.50254.85258.11258.11-1.07%679,230
Feb 18, 2025265.91269.00258.50260.91260.91-1.96%684,607
Feb 14, 2025267.63268.01263.52266.12266.12-0.56%387,213
Feb 13, 2025266.00268.75263.45267.63267.631.00%463,681
Feb 12, 2025260.00266.54256.49264.99264.990.41%803,808
Feb 11, 2025259.78264.55258.75263.92263.921.51%593,629
Feb 10, 2025261.73262.12258.12260.00260.00-0.15%297,017
Feb 7, 2025267.69267.69259.07260.38260.38-1.47%342,807
Feb 6, 2025258.50265.39256.96264.26264.262.70%617,274
Feb 5, 2025256.29258.61252.52257.31257.310.90%399,614
Feb 4, 2025254.67258.81253.16255.01255.01-0.61%357,776
Feb 3, 2025249.61257.13247.46256.58256.581.03%573,149
Jan 31, 2025251.69254.44250.50253.96253.961.33%582,772
Jan 30, 2025254.00256.70249.68250.63250.63-0.48%420,198
Jan 29, 2025254.88255.05249.01251.85251.85-1.29%356,939
Jan 28, 2025249.55256.15248.25255.14255.141.22%540,971
Jan 27, 2025250.64257.23250.55252.06252.06-0.15%854,646
Jan 24, 2025244.66252.73244.66252.43252.432.91%727,289
Jan 23, 2025236.00245.65235.75245.30245.304.20%714,434
Jan 22, 2025238.05238.05229.15235.42235.42-0.82%967,346
Jan 21, 2025232.75238.77228.88237.36237.363.61%611,978
Jan 17, 2025231.98232.02227.99229.08229.08-380,346
Jan 16, 2025227.85230.26226.71229.09229.090.15%302,910