Skip to main content
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
208.84
-16.23 (-7.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025231.28232.87226.20228.74228.740.86%344,127
Jan 14, 2025226.66228.05224.65226.80226.800.43%366,530
Jan 13, 2025223.83226.47222.50225.82225.820.09%489,965
Jan 10, 2025226.24228.88224.60225.62225.62-1.26%615,260
Jan 8, 2025229.30229.75224.28228.51228.510.03%398,288
Jan 7, 2025231.69235.20227.93228.45228.45-1.10%367,554
Jan 6, 2025231.00234.72230.46230.99230.990.12%510,658
Jan 3, 2025230.41231.97227.73230.72230.720.68%374,649
Jan 2, 2025236.14236.14228.66229.16229.16-1.99%414,646
Dec 31, 2024235.27235.92231.93233.82233.82-0.37%298,197
Dec 30, 2024236.09236.09231.58234.68234.68-1.59%324,308
Dec 27, 2024239.95243.07236.90238.47238.47-1.12%319,532
Dec 26, 2024241.05243.67240.03241.18241.18-0.53%298,319
Dec 24, 2024243.09243.84241.69242.47242.47-0.55%240,649
Dec 23, 2024246.87247.45243.20243.80243.80-1.80%277,808
Dec 20, 2024242.77250.58242.53248.26248.260.59%1,260,465
Dec 19, 2024244.02253.08243.30246.80246.803.22%640,859
Dec 18, 2024248.73249.80239.00239.11239.11-3.55%702,273
Dec 17, 2024246.30249.94246.23247.92247.921.87%489,332
Dec 16, 2024244.47245.84242.81243.37243.37-0.52%545,188
Dec 13, 2024249.51251.10244.36244.64244.64-2.17%767,518
Dec 12, 2024250.52251.25247.01250.07250.07-1.16%691,178
Dec 11, 2024252.60257.00250.46253.00253.001.16%878,806
Dec 10, 2024248.08251.52245.37250.09250.091.17%873,973
Dec 9, 2024245.84251.60242.19247.20247.200.71%1,490,924
Dec 6, 2024248.74252.40243.57245.45245.452.11%1,982,660
Dec 5, 2024243.00244.23239.00240.37240.37-0.64%1,118,446
Dec 4, 2024242.06243.37239.59241.91241.910.58%933,633
Dec 3, 2024245.00245.01239.69240.51240.51-1.35%602,392
Dec 2, 2024244.57246.02242.42243.79243.79-0.05%695,603
Nov 29, 2024246.04246.67243.91243.92243.92-0.76%275,089
Nov 27, 2024248.26248.45242.80245.79245.79-1.16%433,950
Nov 26, 2024248.16248.85242.84248.67248.67-0.20%582,965
Nov 25, 2024249.10250.67246.73249.16249.161.59%730,071
Nov 22, 2024244.37247.12242.94245.27245.270.02%422,933
Nov 21, 2024235.42245.72234.95245.22245.224.57%742,828
Nov 20, 2024228.48235.26226.28234.50234.503.03%526,420
Nov 19, 2024230.03230.45226.56227.60227.60-2.49%501,199
Nov 18, 2024234.31235.53230.82233.40233.40-0.80%558,472
Nov 15, 2024242.86243.27233.16235.29235.29-3.91%851,851
Nov 14, 2024248.50249.27242.75244.86244.86-1.54%684,815
Nov 13, 2024245.80249.50243.72248.70248.701.20%667,017
Nov 12, 2024244.21248.04243.16245.75245.751.03%672,782
Nov 11, 2024237.28247.29237.28243.25243.254.20%880,528
Nov 8, 2024234.73236.94230.19233.45233.450.23%794,168
Nov 7, 2024230.61240.00223.02232.92232.9214.91%1,411,331
Nov 6, 2024202.22203.30197.93202.69202.695.45%1,392,776
Nov 5, 2024189.16192.22188.05192.22192.221.54%642,685
Nov 4, 2024189.02191.31187.64189.30189.300.04%493,285
Nov 1, 2024188.40191.35187.67189.22189.220.30%568,931
Oct 31, 2024189.00191.98188.10188.65188.65-0.24%844,511
Oct 30, 2024192.33195.07188.97189.11189.11-2.46%340,845
Oct 29, 2024191.12195.76191.12193.88193.881.35%1,030,492
Oct 28, 2024193.55195.01190.87191.29191.29-0.12%259,789
Oct 25, 2024191.50194.85190.59191.52191.520.28%376,017
Oct 24, 2024194.37194.67190.67190.98190.98-1.13%263,356
Oct 23, 2024197.47198.93192.21193.16193.16-2.42%277,118
Oct 22, 2024199.45200.01196.70197.95197.95-1.02%247,855
Oct 21, 2024200.63202.12199.57199.98199.98-0.79%259,487
Oct 18, 2024199.70202.47199.21201.58201.581.58%463,014
Oct 17, 2024199.54200.66196.96198.45198.45-0.50%309,779
Oct 16, 2024198.60204.55198.48199.45199.450.48%1,031,576
Oct 15, 2024197.06201.17196.99198.49198.490.25%563,938
Oct 14, 2024195.85199.21194.65198.00198.001.52%684,460
Oct 11, 2024193.10196.02193.10195.03195.031.17%703,282
Oct 10, 2024191.99194.14191.52192.77192.77-0.71%344,061
Oct 9, 2024195.52195.57193.00194.15194.15-0.53%421,168
Oct 8, 2024193.10195.86191.58195.18195.181.13%437,574
Oct 7, 2024197.41197.60191.93192.99192.99-2.70%371,014
Oct 4, 2024198.40200.20195.83198.35198.351.34%570,016
Oct 3, 2024195.54195.89192.61195.72195.72-0.14%350,506
Oct 2, 2024195.00196.86194.27196.00196.00-0.19%305,824
Oct 1, 2024199.19199.40194.75196.38196.38-1.33%432,387
Sep 30, 2024198.32200.54196.71199.03199.03-0.22%337,919
Sep 27, 2024201.84202.53198.44199.46199.46-0.56%300,932