EPAM Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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