EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
170.28
-2.23 (-1.29%)
Aug 26, 2025, 4:00 PM - Market closed
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 171.64 | 174.16 | 170.26 | 170.28 | 170.28 | -1.29% | 1,146,252 |
| Aug 25, 2025 | 173.97 | 174.20 | 171.18 | 172.51 | 172.51 | -1.39% | 508,184 |
| Aug 22, 2025 | 167.14 | 177.66 | 166.83 | 174.95 | 174.95 | 5.14% | 802,998 |
| Aug 21, 2025 | 165.00 | 166.67 | 162.88 | 166.40 | 166.40 | -0.02% | 499,482 |
| Aug 20, 2025 | 167.09 | 169.89 | 166.24 | 166.44 | 166.44 | -0.65% | 742,873 |
| Aug 19, 2025 | 165.50 | 170.94 | 165.21 | 167.53 | 167.53 | 1.78% | 735,618 |
| Aug 18, 2025 | 161.00 | 166.89 | 159.31 | 164.60 | 164.60 | 4.37% | 719,657 |
| Aug 15, 2025 | 159.04 | 159.92 | 155.92 | 157.71 | 157.71 | -1.00% | 879,815 |
| Aug 14, 2025 | 158.77 | 161.15 | 157.01 | 159.30 | 159.30 | -0.93% | 685,521 |
| Aug 13, 2025 | 153.40 | 160.88 | 153.27 | 160.80 | 160.80 | 5.15% | 732,780 |
| Aug 12, 2025 | 152.07 | 154.85 | 150.86 | 152.93 | 152.93 | 0.74% | 713,282 |
| Aug 11, 2025 | 160.00 | 164.63 | 151.76 | 151.80 | 151.80 | -3.92% | 993,761 |
| Aug 8, 2025 | 157.32 | 161.00 | 156.23 | 158.00 | 158.00 | 0.16% | 1,084,861 |
| Aug 7, 2025 | 164.97 | 166.35 | 153.85 | 157.74 | 157.74 | 4.25% | 2,386,080 |
| Aug 6, 2025 | 149.61 | 151.74 | 146.43 | 151.31 | 151.31 | 1.33% | 1,183,117 |
| Aug 5, 2025 | 151.53 | 152.00 | 146.68 | 149.33 | 149.33 | -2.59% | 881,650 |
| Aug 4, 2025 | 153.24 | 154.28 | 151.38 | 153.30 | 153.30 | 1.53% | 804,000 |
| Aug 1, 2025 | 155.27 | 156.41 | 150.81 | 150.99 | 150.99 | -4.26% | 854,484 |
| Jul 31, 2025 | 163.67 | 164.11 | 157.27 | 157.71 | 157.71 | -3.82% | 605,238 |
| Jul 30, 2025 | 169.31 | 169.98 | 163.15 | 163.97 | 163.97 | -2.69% | 458,864 |
| Jul 29, 2025 | 170.46 | 170.46 | 166.62 | 168.51 | 168.51 | -0.50% | 436,885 |
| Jul 28, 2025 | 170.95 | 172.13 | 169.03 | 169.36 | 169.36 | -0.81% | 357,098 |
| Jul 25, 2025 | 169.13 | 170.92 | 167.58 | 170.74 | 170.74 | 1.06% | 443,722 |
| Jul 24, 2025 | 170.58 | 171.81 | 168.33 | 168.95 | 168.95 | -1.23% | 692,407 |
| Jul 23, 2025 | 170.97 | 171.89 | 167.43 | 171.06 | 171.06 | 1.38% | 1,121,254 |
| Jul 22, 2025 | 166.55 | 169.62 | 166.17 | 168.73 | 168.73 | 1.95% | 579,380 |
| Jul 21, 2025 | 165.79 | 167.16 | 164.56 | 165.50 | 165.50 | 0.49% | 500,792 |
| Jul 18, 2025 | 165.47 | 165.72 | 163.24 | 164.70 | 164.70 | 0.13% | 456,989 |
| Jul 17, 2025 | 167.37 | 168.74 | 163.52 | 164.48 | 164.48 | -1.41% | 657,707 |
| Jul 16, 2025 | 163.86 | 167.11 | 162.46 | 166.84 | 166.84 | 2.34% | 513,415 |
| Jul 15, 2025 | 169.36 | 169.54 | 162.90 | 163.03 | 163.03 | -3.02% | 433,524 |
| Jul 14, 2025 | 169.50 | 170.00 | 166.65 | 168.10 | 168.10 | -1.05% | 549,870 |
| Jul 11, 2025 | 175.37 | 176.85 | 169.73 | 169.88 | 169.88 | -4.43% | 722,426 |
| Jul 10, 2025 | 180.84 | 180.84 | 174.29 | 177.75 | 177.75 | -2.19% | 634,963 |
| Jul 9, 2025 | 182.35 | 183.84 | 179.16 | 181.73 | 181.73 | -0.86% | 407,685 |
| Jul 8, 2025 | 181.50 | 185.82 | 179.67 | 183.31 | 183.31 | 1.86% | 563,461 |
| Jul 7, 2025 | 181.29 | 184.58 | 179.72 | 179.97 | 179.97 | -1.56% | 483,662 |
| Jul 3, 2025 | 180.15 | 183.18 | 180.11 | 182.83 | 182.83 | 1.83% | 273,809 |
| Jul 2, 2025 | 178.77 | 179.88 | 176.77 | 179.55 | 179.55 | 0.29% | 421,717 |
| Jul 1, 2025 | 176.63 | 183.04 | 175.73 | 179.03 | 179.03 | 1.25% | 554,048 |
| Jun 30, 2025 | 175.63 | 178.55 | 175.27 | 176.82 | 176.82 | 1.08% | 716,923 |
| Jun 27, 2025 | 174.93 | 175.71 | 172.82 | 174.93 | 174.93 | 0.53% | 972,258 |
| Jun 26, 2025 | 173.79 | 176.40 | 172.51 | 174.00 | 174.00 | 0.52% | 376,067 |
| Jun 25, 2025 | 172.56 | 174.36 | 171.66 | 173.10 | 173.10 | 0.20% | 517,923 |
| Jun 24, 2025 | 170.31 | 173.22 | 169.35 | 172.75 | 172.75 | 2.82% | 677,988 |
| Jun 23, 2025 | 163.31 | 168.21 | 161.53 | 168.01 | 168.01 | 3.04% | 831,718 |
| Jun 20, 2025 | 161.06 | 166.27 | 158.54 | 163.06 | 163.06 | -1.19% | 1,222,856 |
| Jun 18, 2025 | 168.00 | 168.82 | 164.48 | 165.02 | 165.02 | -2.11% | 584,306 |
| Jun 17, 2025 | 171.71 | 173.79 | 168.54 | 168.58 | 168.58 | -2.32% | 719,469 |
| Jun 16, 2025 | 174.69 | 174.69 | 171.66 | 172.58 | 172.58 | 1.07% | 599,671 |