EPAM Systems, Inc. (BIT:1EPAM)
Italy
· Delayed Price · Currency is EUR 174.15
+1.85 (1.07%)
At close: Dec 5, 2025
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 1.07% | - |
| Dec 4, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 4.05% | - |
| Dec 3, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 11.63% | - |
| Dec 2, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -9.21% | - |
| Dec 1, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 3.61% | - |
| Nov 28, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.19% | - |
| Nov 27, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.34% | - |
| Nov 26, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.47% | - |
| Nov 25, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -2.90% | - |
| Nov 24, 2025 | 158.75 | 158.75 | 158.65 | 165.70 | 165.70 | -2.56% | 170 |
| Nov 21, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 8.83% | - |
| Nov 20, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -0.67% | - |
| Nov 19, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 3.15% | - |
| Nov 18, 2025 | 150.90 | 150.90 | 150.90 | 152.50 | 152.50 | -2.96% | 5 |
| Nov 17, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -0.16% | - |
| Nov 14, 2025 | 154.75 | 154.75 | 154.75 | 157.40 | 157.40 | 1.91% | 27 |
| Nov 13, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -0.99% | - |
| Nov 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.16% | - |
| Nov 11, 2025 | 157.35 | 157.35 | 157.35 | 156.25 | 156.25 | -0.70% | 2 |
| Nov 10, 2025 | 153.90 | 156.50 | 153.90 | 157.35 | 157.35 | 6.39% | 195 |
| Nov 7, 2025 | 145.80 | 145.80 | 145.80 | 147.90 | 147.90 | 6.02% | 11 |
| Nov 6, 2025 | 141.35 | 146.75 | 139.20 | 139.50 | 139.50 | 1.31% | 225 |
| Nov 5, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 0.73% | - |
| Nov 4, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -0.76% | - |
| Nov 3, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -1.01% | - |
| Oct 31, 2025 | 141.65 | 141.65 | 141.65 | 139.15 | 139.15 | -0.86% | 22 |
| Oct 30, 2025 | 138.00 | 139.90 | 138.00 | 140.35 | 140.35 | -0.85% | 16 |
| Oct 29, 2025 | 140.40 | 140.40 | 140.40 | 141.55 | 141.55 | 1.94% | 15 |
| Oct 28, 2025 | 139.45 | 139.65 | 138.80 | 138.85 | 138.85 | -0.54% | 43 |
| Oct 27, 2025 | 139.45 | 139.45 | 139.45 | 139.60 | 139.60 | 3.25% | 37 |
| Oct 24, 2025 | 137.70 | 137.70 | 135.80 | 135.20 | 135.20 | 1.88% | 8 |
| Oct 23, 2025 | 134.00 | 134.00 | 132.15 | 132.70 | 132.70 | -1.19% | 16 |
| Oct 22, 2025 | 135.60 | 135.60 | 133.80 | 134.30 | 134.30 | 0.07% | 83 |
| Oct 21, 2025 | 130.30 | 131.00 | 130.30 | 134.20 | 134.20 | 7.02% | 8 |
| Oct 20, 2025 | 126.70 | 126.70 | 126.70 | 125.40 | 125.40 | 1.05% | 8 |
| Oct 17, 2025 | 120.75 | 123.50 | 119.00 | 124.10 | 124.10 | 0.77% | 43 |
| Oct 16, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -1.60% | - |
| Oct 15, 2025 | 131.40 | 131.40 | 125.00 | 125.15 | 125.15 | -0.40% | 33 |
| Oct 14, 2025 | 125.30 | 125.95 | 125.30 | 125.65 | 125.65 | 0.16% | 18 |
| Oct 13, 2025 | 127.25 | 127.25 | 123.35 | 125.45 | 125.45 | 0.76% | 30 |
| Oct 10, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -4.89% | - |
| Oct 9, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 1.20% | - |
| Oct 8, 2025 | 130.50 | 130.50 | 130.50 | 129.35 | 129.35 | 1.13% | 16 |
| Oct 7, 2025 | 131.60 | 131.60 | 131.60 | 127.90 | 127.90 | -2.33% | 7 |
| Oct 6, 2025 | 133.00 | 133.00 | 130.15 | 130.95 | 130.95 | -2.24% | 60 |
| Oct 3, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 3.88% | - |
| Oct 2, 2025 | 130.75 | 130.75 | 130.75 | 128.95 | 128.95 | 0.08% | 21 |
| Oct 1, 2025 | 128.00 | 128.00 | 128.00 | 128.85 | 128.85 | 0.16% | 8 |
| Sep 30, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -1.30% | - |
| Sep 29, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 0.15% | - |
| Sep 26, 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 1.24% | - |
| Sep 25, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -1.87% | - |
| Sep 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.17% | - |
| Sep 23, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -1.01% | - |
| Sep 22, 2025 | 131.80 | 131.80 | 131.80 | 133.90 | 133.90 | 1.40% | 10 |
| Sep 19, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 0.80% | - |
| Sep 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.57% | - |
| Sep 17, 2025 | 130.60 | 131.80 | 130.60 | 131.75 | 131.75 | 1.31% | 7 |
| Sep 16, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.65% | - |
| Sep 15, 2025 | 137.95 | 137.95 | 137.95 | 130.90 | 130.90 | -2.13% | 4 |
| Sep 12, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 1.83% | - |
| Sep 11, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | -1.76% | - |
| Sep 10, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -3.67% | - |
| Sep 9, 2025 | 139.25 | 139.25 | 139.25 | 138.80 | 138.80 | 0.25% | 4 |
| Sep 8, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -3.75% | - |
| Sep 5, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | -1.13% | - |
| Sep 4, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.27% | - |
| Sep 3, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -1.12% | - |
| Sep 2, 2025 | 151.50 | 151.50 | 151.50 | 147.55 | 147.55 | -1.40% | 20 |
| Sep 1, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - | - |
| Aug 29, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.74% | - |
| Aug 28, 2025 | 149.15 | 149.15 | 149.15 | 148.55 | 148.55 | -0.57% | 6 |
| Aug 27, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 1.36% | - |
| Aug 26, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.37% | - |
| Aug 25, 2025 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | -2.44% | - |
| Aug 22, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 5.97% | - |
| Aug 21, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -1.21% | - |
| Aug 20, 2025 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | 0.52% | - |
| Aug 19, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 1.91% | - |
| Aug 18, 2025 | 134.50 | 141.05 | 134.50 | 141.40 | 141.40 | 6.48% | 4 |
| Aug 14, 2025 | 137.00 | 137.00 | 137.00 | 132.80 | 132.80 | -2.57% | 1 |
| Aug 13, 2025 | 132.45 | 133.95 | 131.50 | 136.30 | 136.30 | 3.73% | 7 |
| Aug 12, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -2.77% | - |
| Aug 11, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 0.11% | - |
| Aug 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.85% | - |
| Aug 7, 2025 | 139.80 | 139.80 | 139.80 | 137.55 | 137.55 | 7.80% | 10 |
| Aug 6, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.89% | - |
| Aug 5, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -3.05% | - |
| Aug 4, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.61% | - |
| Aug 1, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -6.18% | - |
| Jul 31, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -3.79% | - |
| Jul 30, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.31% | - |
| Jul 29, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.85% | - |
| Jul 28, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 2.19% | - |
| Jul 25, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -0.66% | - |
| Jul 24, 2025 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | -0.14% | - |
| Jul 23, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 1.90% | - |
| Jul 22, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 0.64% | - |
| Jul 21, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 0.46% | - |
| Jul 18, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -1.71% | - |