EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
112.33
-1.45 (-1.27%)
At close: May 1, 2026, 4:00 PM EDT
113.00
+0.67 (0.60%)
Pre-market: May 4, 2026, 7:23 AM EDT
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 114.00 | 116.31 | 111.71 | 112.33 | 112.33 | -1.27% | 1,132,290 |
| Apr 30, 2026 | 111.39 | 113.95 | 109.70 | 113.78 | 113.78 | 0.77% | 1,383,041 |
| Apr 29, 2026 | 112.38 | 113.45 | 110.93 | 112.91 | 112.91 | -1.09% | 1,714,416 |
| Apr 28, 2026 | 118.31 | 119.78 | 113.83 | 114.15 | 114.15 | -1.86% | 1,523,215 |
| Apr 27, 2026 | 120.21 | 121.68 | 116.30 | 116.31 | 116.31 | -2.24% | 1,172,227 |
| Apr 24, 2026 | 120.50 | 121.28 | 117.49 | 118.98 | 118.98 | -1.48% | 1,266,469 |
| Apr 23, 2026 | 125.01 | 125.84 | 117.83 | 120.77 | 120.77 | -6.47% | 2,447,901 |
| Apr 22, 2026 | 132.75 | 133.47 | 126.82 | 129.12 | 129.12 | -2.27% | 1,213,866 |
| Apr 21, 2026 | 131.96 | 135.00 | 131.31 | 132.12 | 132.12 | 0.17% | 971,598 |
| Apr 20, 2026 | 131.86 | 133.61 | 130.32 | 131.90 | 131.90 | 0.43% | 962,033 |
| Apr 17, 2026 | 129.73 | 133.62 | 128.35 | 131.34 | 131.34 | 3.57% | 1,461,123 |
| Apr 16, 2026 | 129.47 | 130.45 | 126.09 | 126.81 | 126.81 | -1.25% | 1,348,398 |
| Apr 15, 2026 | 129.04 | 132.12 | 127.80 | 128.42 | 128.42 | 0.79% | 1,058,346 |
| Apr 14, 2026 | 126.21 | 128.92 | 125.30 | 127.41 | 127.41 | 1.94% | 936,659 |
| Apr 13, 2026 | 123.01 | 125.63 | 121.63 | 124.99 | 124.99 | 2.06% | 1,991,671 |
| Apr 10, 2026 | 124.03 | 125.16 | 121.84 | 122.47 | 122.47 | -1.11% | 1,515,908 |
| Apr 9, 2026 | 130.45 | 131.00 | 122.70 | 123.85 | 123.85 | -4.72% | 2,554,548 |
| Apr 8, 2026 | 136.15 | 137.20 | 129.66 | 129.99 | 129.99 | -3.15% | 2,028,684 |
| Apr 7, 2026 | 136.35 | 137.90 | 131.85 | 134.22 | 134.22 | -2.04% | 1,085,183 |
| Apr 6, 2026 | 137.85 | 138.80 | 135.62 | 137.02 | 137.02 | -0.70% | 999,243 |
| Apr 2, 2026 | 134.32 | 141.28 | 133.99 | 137.99 | 137.99 | 2.12% | 845,939 |
| Apr 1, 2026 | 135.42 | 136.62 | 130.90 | 135.12 | 135.12 | -0.21% | 933,745 |
| Mar 31, 2026 | 137.79 | 139.58 | 134.78 | 135.40 | 135.40 | -0.57% | 989,931 |
| Mar 30, 2026 | 135.40 | 138.80 | 135.16 | 136.18 | 136.18 | 0.73% | 904,382 |
| Mar 27, 2026 | 134.25 | 137.20 | 132.46 | 135.19 | 135.19 | -0.71% | 985,689 |
| Mar 26, 2026 | 134.55 | 139.34 | 134.24 | 136.15 | 136.15 | 2.17% | 622,591 |
| Mar 25, 2026 | 135.25 | 137.00 | 130.05 | 133.26 | 133.26 | 0.17% | 1,181,821 |
| Mar 24, 2026 | 133.80 | 135.28 | 131.20 | 133.04 | 133.04 | -1.97% | 842,191 |
| Mar 23, 2026 | 139.35 | 140.40 | 135.05 | 135.72 | 135.72 | -1.24% | 1,217,455 |
| Mar 20, 2026 | 134.89 | 137.51 | 134.00 | 137.43 | 137.43 | 1.30% | 2,469,016 |
| Mar 19, 2026 | 133.61 | 140.00 | 133.61 | 135.67 | 135.67 | 1.26% | 1,206,402 |
| Mar 18, 2026 | 135.51 | 137.52 | 133.61 | 133.98 | 133.98 | -1.82% | 844,830 |
| Mar 17, 2026 | 138.05 | 141.95 | 135.89 | 136.46 | 136.46 | -0.43% | 1,175,551 |
| Mar 16, 2026 | 139.20 | 141.84 | 136.05 | 137.05 | 137.05 | -0.07% | 1,337,431 |
| Mar 13, 2026 | 137.77 | 140.72 | 135.22 | 137.14 | 137.14 | 0.98% | 1,355,567 |
| Mar 12, 2026 | 140.00 | 142.47 | 135.63 | 135.81 | 135.81 | -4.35% | 1,380,680 |
| Mar 11, 2026 | 143.20 | 145.69 | 137.47 | 141.98 | 141.98 | -0.14% | 1,084,078 |
| Mar 10, 2026 | 144.80 | 144.99 | 138.62 | 142.18 | 142.18 | -2.79% | 1,589,200 |
| Mar 9, 2026 | 143.51 | 146.99 | 140.52 | 146.26 | 146.26 | 0.27% | 1,725,988 |
| Mar 6, 2026 | 141.92 | 147.69 | 139.96 | 145.87 | 145.87 | 0.89% | 1,539,943 |
| Mar 5, 2026 | 143.44 | 148.34 | 142.81 | 144.58 | 144.58 | 2.61% | 2,300,874 |
| Mar 4, 2026 | 140.49 | 145.00 | 140.00 | 140.90 | 140.90 | 0.09% | 721,415 |
| Mar 3, 2026 | 136.25 | 142.28 | 135.98 | 140.77 | 140.77 | 1.16% | 840,298 |
| Mar 2, 2026 | 138.56 | 142.50 | 138.15 | 139.16 | 139.16 | -1.30% | 1,023,328 |
| Feb 27, 2026 | 135.49 | 141.12 | 134.01 | 141.00 | 141.00 | 1.72% | 1,802,886 |
| Feb 26, 2026 | 132.75 | 140.00 | 132.23 | 138.62 | 138.62 | 5.75% | 982,105 |
| Feb 25, 2026 | 130.38 | 132.00 | 125.57 | 131.08 | 131.08 | 1.75% | 1,335,225 |
| Feb 24, 2026 | 130.50 | 132.76 | 128.00 | 128.82 | 128.82 | -0.88% | 1,843,586 |
| Feb 23, 2026 | 136.50 | 137.20 | 129.04 | 129.96 | 129.96 | -6.40% | 1,776,627 |
| Feb 20, 2026 | 139.06 | 145.53 | 136.75 | 138.85 | 138.85 | -0.22% | 2,410,483 |