EPAM Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	124.11	125.88	123.97	123.89	123.89	1.33%	132,196
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
Aug 26, 2026	108.93	110.43	107.07	109.36	109.36	-2.23%	1,004,246
Aug 25, 2026	109.60	112.16	108.87	111.85	111.85	0.53%	535,466
Aug 24, 2026	109.50	112.29	109.32	111.26	111.26	0.83%	1,018,656
Aug 21, 2026	106.29	112.49	105.05	110.34	110.34	3.35%	1,900,848
Aug 20, 2026	107.36	110.35	106.31	106.76	106.76	-0.57%	1,079,297
Aug 19, 2026	100.17	108.86	99.81	107.37	107.37	7.10%	2,295,431
Aug 18, 2026	99.52	103.37	99.47	100.25	100.25	1.54%	1,216,746
Aug 17, 2026	99.06	100.74	98.56	98.73	98.73	-1.76%	1,193,397
Aug 14, 2026	102.63	102.63	99.37	100.50	100.50	-1.03%	1,042,394
Aug 13, 2026	100.89	102.97	98.55	101.55	101.55	1.26%	1,301,979
Aug 12, 2026	98.10	100.51	96.24	100.29	100.29	0.39%	1,131,374
Aug 11, 2026	97.45	100.70	96.53	99.90	99.90	2.60%	1,104,092
Aug 10, 2026	96.83	98.78	95.64	97.37	97.37	-0.06%	1,036,752
Aug 7, 2026	95.26	98.39	93.14	97.43	97.43	4.68%	1,736,731