EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
174.93
+0.93 (0.53%)
At close: Jun 27, 2025, 4:00 PM
174.00
-0.93 (-0.53%)
After-hours: Jun 27, 2025, 7:16 PM EDT
EPAM Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 174.93 | 175.71 | 172.82 | 174.93 | 174.93 | 0.53% | 890,973 |
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 |
Jun 13, 2025 | 171.50 | 173.92 | 170.18 | 170.75 | 170.75 | -2.89% | 549,848 |
Jun 12, 2025 | 174.63 | 176.67 | 172.12 | 175.84 | 175.84 | -0.42% | 424,331 |
Jun 11, 2025 | 181.24 | 182.24 | 176.00 | 176.58 | 176.58 | -2.31% | 610,535 |
Jun 10, 2025 | 179.31 | 181.89 | 178.15 | 180.76 | 180.76 | 2.30% | 892,704 |
Jun 9, 2025 | 178.97 | 179.03 | 176.22 | 176.69 | 176.69 | -0.86% | 507,138 |
Jun 6, 2025 | 175.85 | 178.55 | 174.00 | 178.23 | 178.23 | 2.10% | 501,854 |
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 |