EPAM Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	87.22	89.41	85.00	87.67	87.67	2.02%	1,288,387
Jul 15, 2026	86.00	88.07	85.32	85.93	85.93	1.69%	1,095,451
Jul 14, 2026	82.06	86.31	81.67	84.50	84.50	-2.18%	2,361,508
Jul 13, 2026	86.55	88.74	85.19	86.38	86.38	2.97%	1,580,440
Jul 10, 2026	89.04	89.53	83.13	83.89	83.89	-3.90%	1,164,373
Jul 9, 2026	83.00	87.36	81.70	87.29	87.29	1.51%	1,536,197
Jul 8, 2026	88.28	89.81	85.59	85.99	85.99	-3.98%	1,654,244
Jul 7, 2026	89.45	91.61	89.00	89.55	89.55	3.11%	1,185,512
Jul 6, 2026	87.38	88.90	86.46	86.85	86.85	-1.61%	1,716,012
Jul 2, 2026	86.20	89.00	86.18	88.27	88.27	3.55%	2,037,319
Jul 1, 2026	80.80	85.74	80.27	85.24	85.24	7.42%	1,568,770
Jun 30, 2026	78.34	80.59	77.22	79.35	79.35	-0.85%	1,390,627
Jun 29, 2026	82.18	83.39	79.90	80.03	80.03	-0.81%	1,441,651
Jun 26, 2026	77.55	81.81	77.55	80.68	80.68	4.28%	1,789,367
Jun 25, 2026	77.95	78.90	76.72	77.37	77.37	-1.30%	2,519,793
Jun 24, 2026	75.93	78.75	75.12	78.39	78.39	1.95%	2,100,332
Jun 23, 2026	78.33	78.49	74.32	76.89	76.89	1.12%	2,795,253
Jun 22, 2026	77.75	78.20	73.06	76.04	76.04	-0.78%	2,985,803
Jun 18, 2026	82.00	82.61	76.02	76.64	76.64	-12.61%	5,586,327
Jun 17, 2026	93.37	94.27	87.36	87.70	87.70	-6.03%	1,321,911
Jun 16, 2026	92.31	96.33	91.34	93.33	93.33	0.66%	928,528
Jun 15, 2026	94.00	95.92	92.16	92.72	92.72	-2.79%	1,397,316
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