EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
190.42
+3.42 (1.83%)
At close: Dec 1, 2025, 4:00 PM EST
190.50
+0.08 (0.04%)
After-hours: Dec 1, 2025, 7:04 PM EST
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 186.07 | 192.33 | 185.47 | 190.42 | 190.42 | 1.83% | 935,269 |
| Nov 28, 2025 | 184.72 | 187.87 | 184.09 | 187.00 | 187.00 | 1.25% | 300,614 |
| Nov 26, 2025 | 184.71 | 186.87 | 184.26 | 184.69 | 184.69 | -0.60% | 550,947 |
| Nov 25, 2025 | 184.61 | 186.30 | 183.43 | 185.80 | 185.80 | 1.40% | 929,314 |
| Nov 24, 2025 | 181.99 | 187.17 | 179.00 | 183.23 | 183.23 | 1.24% | 791,575 |
| Nov 21, 2025 | 179.91 | 185.32 | 178.96 | 180.98 | 180.98 | 1.32% | 1,008,765 |
| Nov 20, 2025 | 182.28 | 183.67 | 176.25 | 178.62 | 178.62 | -1.28% | 1,114,430 |
| Nov 19, 2025 | 180.33 | 183.90 | 178.88 | 180.93 | 180.93 | 1.24% | 1,335,624 |
| Nov 18, 2025 | 176.84 | 180.66 | 171.41 | 178.71 | 178.71 | 0.52% | 1,857,051 |
| Nov 17, 2025 | 177.80 | 182.30 | 177.61 | 177.78 | 177.78 | -0.69% | 1,416,875 |
| Nov 14, 2025 | 177.21 | 181.49 | 175.82 | 179.02 | 179.02 | -0.80% | 1,128,695 |
| Nov 13, 2025 | 177.94 | 182.60 | 177.80 | 180.47 | 180.47 | 0.19% | 1,448,871 |
| Nov 12, 2025 | 180.52 | 183.45 | 179.73 | 180.12 | 180.12 | -0.02% | 681,004 |
| Nov 11, 2025 | 181.00 | 182.72 | 177.90 | 180.16 | 180.16 | -1.23% | 1,013,251 |
| Nov 10, 2025 | 177.70 | 183.83 | 177.00 | 182.40 | 182.40 | 4.05% | 1,809,345 |
| Nov 7, 2025 | 166.88 | 175.76 | 165.94 | 175.30 | 175.30 | 4.35% | 1,539,863 |
| Nov 6, 2025 | 167.57 | 172.50 | 155.00 | 168.00 | 168.00 | 4.41% | 1,997,559 |
| Nov 5, 2025 | 158.52 | 161.40 | 155.78 | 160.91 | 160.91 | 1.55% | 1,064,402 |
| Nov 4, 2025 | 161.98 | 162.27 | 156.34 | 158.45 | 158.45 | -2.02% | 779,707 |
| Nov 3, 2025 | 162.08 | 164.00 | 157.80 | 161.71 | 161.71 | -1.12% | 826,869 |
| Oct 31, 2025 | 160.25 | 163.63 | 159.72 | 163.54 | 163.54 | 2.76% | 978,950 |
| Oct 30, 2025 | 161.68 | 163.49 | 158.98 | 159.15 | 159.15 | -2.27% | 612,920 |
| Oct 29, 2025 | 163.50 | 165.27 | 161.69 | 162.85 | 162.85 | 0.59% | 1,172,905 |
| Oct 28, 2025 | 161.18 | 163.27 | 159.90 | 161.90 | 161.90 | -0.34% | 666,968 |
| Oct 27, 2025 | 161.29 | 164.04 | 160.00 | 162.45 | 162.45 | 1.91% | 1,005,985 |
| Oct 24, 2025 | 157.80 | 160.20 | 156.15 | 159.40 | 159.40 | 1.70% | 743,193 |
| Oct 23, 2025 | 153.77 | 157.15 | 151.60 | 156.73 | 156.73 | 0.17% | 749,654 |
| Oct 22, 2025 | 154.77 | 157.22 | 153.75 | 156.47 | 156.47 | 0.90% | 709,906 |
| Oct 21, 2025 | 150.45 | 157.49 | 142.77 | 155.08 | 155.08 | 6.95% | 989,307 |
| Oct 20, 2025 | 145.05 | 148.08 | 143.45 | 145.00 | 145.00 | 0.33% | 572,241 |
| Oct 17, 2025 | 142.21 | 146.00 | 141.40 | 144.52 | 144.52 | 1.63% | 500,842 |
| Oct 16, 2025 | 144.01 | 145.83 | 140.84 | 142.20 | 142.20 | -0.54% | 401,110 |
| Oct 15, 2025 | 148.27 | 148.27 | 142.61 | 142.97 | 142.97 | -2.73% | 481,388 |
| Oct 14, 2025 | 144.30 | 148.73 | 143.26 | 146.98 | 146.98 | 0.19% | 567,556 |
| Oct 13, 2025 | 143.65 | 147.03 | 143.06 | 146.70 | 146.70 | 3.03% | 480,689 |
| Oct 10, 2025 | 150.85 | 151.49 | 142.38 | 142.38 | 142.38 | -5.41% | 647,423 |
| Oct 9, 2025 | 151.17 | 151.65 | 149.70 | 150.53 | 150.53 | -0.35% | 414,903 |
| Oct 8, 2025 | 150.57 | 151.67 | 149.52 | 151.06 | 151.06 | 0.79% | 289,162 |
| Oct 7, 2025 | 153.29 | 153.64 | 149.32 | 149.87 | 149.87 | -1.73% | 460,011 |
| Oct 6, 2025 | 153.62 | 154.73 | 151.51 | 152.51 | 152.51 | -1.04% | 460,522 |
| Oct 3, 2025 | 153.37 | 155.53 | 152.48 | 154.12 | 154.12 | 0.88% | 451,916 |
| Oct 2, 2025 | 151.98 | 154.72 | 150.37 | 152.77 | 152.77 | 0.31% | 626,814 |
| Oct 1, 2025 | 149.53 | 152.31 | 148.18 | 152.30 | 152.30 | 1.00% | 784,186 |
| Sep 30, 2025 | 152.99 | 154.94 | 149.92 | 150.79 | 150.79 | -2.40% | 720,292 |
| Sep 29, 2025 | 153.51 | 155.59 | 151.05 | 154.50 | 154.50 | 1.75% | 809,995 |
| Sep 26, 2025 | 149.92 | 153.20 | 149.49 | 151.84 | 151.84 | 1.23% | 788,007 |
| Sep 25, 2025 | 154.81 | 155.50 | 149.60 | 149.99 | 149.99 | -4.12% | 764,088 |
| Sep 24, 2025 | 154.04 | 157.09 | 153.31 | 156.43 | 156.43 | 1.55% | 885,198 |
| Sep 23, 2025 | 157.81 | 158.62 | 153.01 | 154.04 | 154.04 | -1.53% | 1,035,548 |
| Sep 22, 2025 | 155.09 | 158.95 | 153.98 | 156.43 | 156.43 | 0.15% | 698,591 |