EPAM Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	103.71	105.87	101.57	102.69	102.69	-0.48%	1,130,650
May 21, 2026	102.52	104.10	99.34	103.19	103.19	-1.06%	1,781,400
May 20, 2026	98.87	105.06	96.97	104.30	104.30	3.77%	1,683,211
May 19, 2026	101.81	106.77	99.71	100.51	100.51	0.07%	2,626,207
May 18, 2026	93.63	100.45	91.24	100.44	100.44	7.98%	3,523,683
May 15, 2026	90.32	93.46	89.62	93.02	93.02	3.71%	2,209,675
May 14, 2026	91.07	93.35	89.69	89.69	89.69	-0.77%	2,181,968
May 13, 2026	93.71	94.34	89.25	90.39	90.39	-4.99%	2,666,814
May 12, 2026	98.30	99.05	94.96	95.14	95.14	-2.27%	1,536,955
May 11, 2026	99.27	99.38	95.40	97.35	97.35	-1.89%	1,686,762
May 8, 2026	103.11	103.65	98.76	99.23	99.23	-4.81%	2,436,317
May 7, 2026	103.00	111.40	99.65	104.24	104.24	-2.55%	3,575,971
May 6, 2026	109.03	110.10	106.63	106.97	106.97	-2.44%	1,889,951
May 5, 2026	110.29	111.01	107.49	109.64	109.64	-0.87%	1,339,241
May 4, 2026	112.81	113.85	108.12	110.60	110.60	-1.54%	1,455,642
May 1, 2026	114.00	116.31	111.71	112.33	112.33	-1.27%	1,133,187
Apr 30, 2026	111.39	113.95	109.70	113.78	113.78	0.77%	1,388,748
Apr 29, 2026	112.38	113.45	110.93	112.91	112.91	-1.09%	1,715,086
Apr 28, 2026	118.31	119.78	113.83	114.15	114.15	-1.86%	1,523,841
Apr 27, 2026	120.21	121.68	116.30	116.31	116.31	-2.24%	1,172,637
Apr 24, 2026	120.50	121.28	117.49	118.98	118.98	-1.48%	1,267,404
Apr 23, 2026	125.01	125.84	117.83	120.77	120.77	-6.47%	2,450,738
Apr 22, 2026	132.75	133.47	126.82	129.12	129.12	-2.27%	1,216,635
Apr 21, 2026	131.96	135.00	131.31	132.12	132.12	0.17%	971,698
Apr 20, 2026	131.86	133.61	130.32	131.90	131.90	0.43%	962,065
Apr 17, 2026	129.73	133.62	128.35	131.34	131.34	3.57%	1,461,817
Apr 16, 2026	129.47	130.45	126.09	126.81	126.81	-1.25%	1,349,373
Apr 15, 2026	129.04	132.12	127.80	128.42	128.42	0.79%	1,063,631
Apr 14, 2026	126.21	128.92	125.30	127.41	127.41	1.94%	937,020
Apr 13, 2026	123.01	125.63	121.63	124.99	124.99	2.06%	1,992,269
Apr 10, 2026	124.03	125.16	121.84	122.47	122.47	-1.11%	1,521,181
Apr 9, 2026	130.45	131.00	122.70	123.85	123.85	-4.72%	2,555,235
Apr 8, 2026	136.15	137.20	129.66	129.99	129.99	-3.15%	2,029,538
Apr 7, 2026	136.35	137.90	131.85	134.22	134.22	-2.04%	1,086,838
Apr 6, 2026	137.85	138.80	135.62	137.02	137.02	-0.70%	1,000,139
Apr 2, 2026	134.32	141.28	133.99	137.99	137.99	2.12%	845,983
Apr 1, 2026	135.42	136.62	130.90	135.12	135.12	-0.21%	934,727
Mar 31, 2026	137.79	139.58	134.78	135.40	135.40	-0.57%	990,583
Mar 30, 2026	135.40	138.80	135.16	136.18	136.18	0.73%	906,208
Mar 27, 2026	134.25	137.20	132.46	135.19	135.19	-0.71%	989,642
Mar 26, 2026	134.55	139.34	134.24	136.15	136.15	2.17%	622,755
Mar 25, 2026	135.25	137.00	130.05	133.26	133.26	0.17%	1,181,885
Mar 24, 2026	133.80	135.28	131.20	133.04	133.04	-1.97%	842,231
Mar 23, 2026	139.35	140.40	135.05	135.72	135.72	-1.24%	1,217,544
Mar 20, 2026	134.89	137.51	134.00	137.43	137.43	1.30%	2,491,243
Mar 19, 2026	133.61	140.00	133.61	135.67	135.67	1.26%	1,210,573
Mar 18, 2026	135.51	137.52	133.61	133.98	133.98	-1.82%	845,025
Mar 17, 2026	138.05	141.95	135.89	136.46	136.46	-0.43%	1,176,573
Mar 16, 2026	139.20	141.84	136.05	137.05	137.05	-0.07%	1,339,818
Mar 13, 2026	137.77	140.72	135.22	137.14	137.14	0.98%	1,356,119