EPAM Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	87.35	98.99	87.00	93.07	93.07	-15.29%	3,792,659
Aug 5, 2026	112.06	113.00	108.55	109.87	109.87	-1.95%	1,889,323
Aug 4, 2026	104.85	112.99	104.50	112.06	112.06	4.48%	1,777,072
Aug 3, 2026	108.29	109.09	103.42	107.26	107.26	1.61%	1,396,372
Jul 31, 2026	101.42	106.38	100.68	105.56	105.56	1.83%	1,764,866
Jul 30, 2026	104.28	104.80	99.81	103.66	103.66	-3.02%	2,253,929
Jul 29, 2026	100.27	109.01	100.21	106.89	106.89	6.46%	1,883,750
Jul 28, 2026	97.48	101.48	97.20	100.40	100.40	6.62%	2,537,442
Jul 27, 2026	92.02	94.44	91.17	94.17	94.17	4.81%	1,147,995
Jul 24, 2026	87.70	91.49	87.17	89.85	89.85	4.31%	940,949
Jul 23, 2026	85.83	86.49	84.03	86.14	86.14	-0.50%	1,503,884
Jul 22, 2026	90.00	90.00	85.92	86.57	86.57	-2.97%	719,512
Jul 21, 2026	86.71	90.48	84.81	89.22	89.22	-0.20%	1,200,860
Jul 20, 2026	87.26	90.53	85.89	89.40	89.40	0.83%	1,147,593
Jul 17, 2026	87.87	89.35	85.32	88.66	88.66	1.13%	1,092,808