EPAM Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	93.03	95.58	91.23	95.38	95.38	2.82%	845,654
Jun 11, 2026	91.74	93.68	89.72	92.76	92.76	-0.30%	745,739
Jun 10, 2026	94.14	96.67	92.63	93.04	93.04	-2.73%	623,672
Jun 9, 2026	95.64	98.47	93.66	95.65	95.65	-1.11%	1,165,127
Jun 8, 2026	97.18	99.15	95.23	96.72	96.72	-1.35%	804,853
Jun 5, 2026	98.95	100.31	96.39	98.04	98.04	0.46%	1,134,928
Jun 4, 2026	100.72	101.50	96.71	97.59	97.59	0.32%	1,231,949
Jun 3, 2026	101.77	101.93	96.95	97.28	97.28	-5.76%	1,524,113
Jun 2, 2026	105.39	106.00	101.14	103.23	103.23	-5.08%	1,588,985
Jun 1, 2026	105.00	111.36	103.37	108.76	108.76	6.15%	16,619,532
May 29, 2026	100.72	104.25	99.19	102.46	102.46	1.02%	1,572,302
May 28, 2026	99.96	102.99	99.92	101.43	101.43	-0.25%	1,765,840
May 27, 2026	99.46	103.94	99.23	101.68	101.68	2.00%	986,157
May 26, 2026	101.44	101.99	99.50	99.69	99.69	-2.92%	1,317,945
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