EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
165.15
+27.79 (20.23%)
Nov 5, 2026, 12:53 PM EST - Market open
EPAM Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 156.20 | 168.56 | 154.10 | 165.15 | 165.15 | 20.23% | 2,023,935 |
| Nov 4, 2026 | 138.62 | 140.00 | 131.57 | 137.36 | 137.36 | -0.59% | 3,253,689 |
| Nov 3, 2026 | 138.62 | 141.60 | 133.99 | 138.17 | 138.17 | -3.92% | 1,850,266 |
| Nov 2, 2026 | 141.00 | 145.89 | 139.71 | 143.80 | 143.80 | 2.34% | 1,330,448 |
| Oct 30, 2026 | 137.21 | 140.83 | 136.50 | 140.51 | 140.51 | 4.31% | 1,291,817 |
| Oct 29, 2026 | 132.29 | 137.16 | 131.10 | 134.70 | 134.70 | -1.12% | 702,239 |
| Oct 28, 2026 | 132.36 | 136.30 | 131.89 | 136.23 | 136.23 | 2.13% | 440,966 |
| Oct 27, 2026 | 134.23 | 135.59 | 131.68 | 133.39 | 133.39 | -3.03% | 746,840 |
| Oct 26, 2026 | 136.25 | 138.71 | 134.82 | 137.56 | 137.56 | 0.96% | 943,150 |
| Oct 23, 2026 | 135.74 | 137.67 | 130.99 | 136.25 | 136.25 | -1.75% | 1,410,693 |
| Oct 22, 2026 | 133.58 | 139.17 | 132.00 | 138.67 | 138.67 | 3.49% | 1,603,879 |
| Oct 21, 2026 | 129.12 | 134.99 | 129.12 | 134.00 | 134.00 | 2.54% | 1,196,358 |
| Oct 20, 2026 | 128.38 | 130.88 | 127.09 | 130.68 | 130.68 | 2.59% | 1,081,032 |
| Oct 19, 2026 | 120.63 | 128.33 | 119.20 | 127.38 | 127.38 | 4.25% | 829,761 |
| Oct 16, 2026 | 124.11 | 125.88 | 120.26 | 122.19 | 122.19 | -0.06% | 1,276,199 |
| Oct 15, 2026 | 115.97 | 122.99 | 115.97 | 122.26 | 122.26 | 6.66% | 1,462,981 |
| Oct 14, 2026 | 116.20 | 117.27 | 114.18 | 114.63 | 114.63 | -0.75% | 558,926 |
| Oct 13, 2026 | 114.18 | 117.50 | 114.18 | 115.50 | 115.50 | 2.18% | 730,731 |
| Oct 12, 2026 | 114.94 | 116.81 | 112.52 | 113.04 | 113.04 | -0.18% | 351,063 |
| Oct 9, 2026 | 114.70 | 115.79 | 111.88 | 113.24 | 113.24 | -0.54% | 502,680 |
| Oct 8, 2026 | 108.59 | 113.97 | 106.12 | 113.86 | 113.86 | 5.11% | 847,356 |
| Oct 7, 2026 | 110.00 | 110.05 | 107.75 | 108.32 | 108.32 | -0.91% | 551,803 |
| Oct 6, 2026 | 109.00 | 109.98 | 107.58 | 109.31 | 109.31 | -0.58% | 625,249 |
| Oct 5, 2026 | 107.65 | 110.24 | 106.39 | 109.95 | 109.95 | 1.53% | 1,045,308 |
| Oct 2, 2026 | 114.11 | 114.66 | 107.81 | 108.29 | 108.29 | -5.30% | 1,018,247 |
| Oct 1, 2026 | 117.41 | 121.90 | 114.22 | 114.35 | 114.35 | 5.53% | 1,472,236 |
| Sep 30, 2026 | 107.44 | 110.15 | 106.04 | 108.36 | 108.36 | 1.14% | 1,044,072 |
| Sep 29, 2026 | 106.57 | 108.28 | 105.37 | 107.14 | 107.14 | -0.38% | 678,538 |
| Sep 28, 2026 | 106.52 | 109.52 | 104.33 | 107.55 | 107.55 | -0.63% | 1,010,792 |
| Sep 25, 2026 | 107.00 | 109.39 | 106.40 | 108.23 | 108.23 | 1.16% | 1,496,573 |
| Sep 24, 2026 | 110.70 | 112.07 | 105.58 | 106.99 | 106.99 | -2.79% | 1,018,857 |
| Sep 23, 2026 | 111.65 | 113.98 | 109.67 | 110.06 | 110.06 | -1.33% | 641,792 |
| Sep 22, 2026 | 114.60 | 115.99 | 110.98 | 111.54 | 111.54 | -1.41% | 745,412 |
| Sep 21, 2026 | 115.37 | 116.86 | 112.63 | 113.13 | 113.13 | -0.76% | 851,089 |
| Sep 18, 2026 | 116.82 | 116.82 | 113.21 | 114.00 | 114.00 | -2.65% | 1,861,611 |
| Sep 17, 2026 | 117.26 | 119.04 | 116.11 | 117.10 | 117.10 | -0.06% | 764,038 |
| Sep 16, 2026 | 120.90 | 121.88 | 116.31 | 117.17 | 117.17 | -5.13% | 1,213,383 |
| Sep 15, 2026 | 122.37 | 126.50 | 122.00 | 123.51 | 123.51 | -0.08% | 1,414,835 |
| Sep 14, 2026 | 121.25 | 126.50 | 121.00 | 123.61 | 123.61 | 4.83% | 1,518,234 |
| Sep 11, 2026 | 114.52 | 118.81 | 113.51 | 117.91 | 117.91 | 2.96% | 867,228 |
| Sep 10, 2026 | 114.57 | 116.01 | 112.13 | 114.52 | 114.52 | -0.14% | 1,110,721 |
| Sep 9, 2026 | 116.00 | 116.19 | 113.50 | 114.68 | 114.68 | -0.55% | 1,496,559 |
| Sep 8, 2026 | 115.28 | 115.69 | 111.24 | 115.31 | 115.31 | -1.48% | 1,035,169 |
| Sep 4, 2026 | 118.57 | 118.57 | 114.52 | 117.04 | 117.04 | -2.37% | 485,328 |
| Sep 3, 2026 | 119.50 | 121.53 | 117.87 | 119.88 | 119.88 | 2.29% | 836,874 |
| Sep 2, 2026 | 116.55 | 119.87 | 115.78 | 117.20 | 117.20 | 0.74% | 971,196 |
| Sep 1, 2026 | 116.78 | 119.59 | 115.72 | 116.34 | 116.34 | -1.26% | 1,011,745 |
| Aug 31, 2026 | 114.71 | 119.18 | 114.71 | 117.83 | 117.83 | 2.64% | 1,569,688 |
| Aug 28, 2026 | 112.80 | 115.47 | 112.64 | 114.80 | 114.80 | 1.80% | 1,233,704 |
| Aug 27, 2026 | 110.16 | 114.95 | 108.49 | 112.77 | 112.77 | 3.12% | 975,816 |