EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
144.56
-1.31 (-0.90%)
Mar 9, 2026, 2:29 PM EDT - Market open
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 143.51 | 146.42 | 140.52 | 144.32 | - | -1.06% | 434,828 |
| Mar 6, 2026 | 141.92 | 147.69 | 139.96 | 145.87 | 145.87 | 0.89% | 1,539,943 |
| Mar 5, 2026 | 143.44 | 148.34 | 142.81 | 144.58 | 144.58 | 2.61% | 2,300,874 |
| Mar 4, 2026 | 140.49 | 145.00 | 140.00 | 140.90 | 140.90 | 0.09% | 721,415 |
| Mar 3, 2026 | 136.25 | 142.28 | 135.98 | 140.77 | 140.77 | 1.16% | 840,298 |
| Mar 2, 2026 | 138.56 | 142.50 | 138.15 | 139.16 | 139.16 | -1.30% | 1,023,328 |
| Feb 27, 2026 | 135.49 | 141.12 | 134.01 | 141.00 | 141.00 | 1.72% | 1,802,886 |
| Feb 26, 2026 | 132.75 | 140.00 | 132.23 | 138.62 | 138.62 | 5.75% | 982,105 |
| Feb 25, 2026 | 130.38 | 132.00 | 125.57 | 131.08 | 131.08 | 1.75% | 1,335,225 |
| Feb 24, 2026 | 130.50 | 132.76 | 128.00 | 128.82 | 128.82 | -0.88% | 1,843,586 |
| Feb 23, 2026 | 136.50 | 137.20 | 129.04 | 129.96 | 129.96 | -6.40% | 1,776,627 |
| Feb 20, 2026 | 139.06 | 145.53 | 136.75 | 138.85 | 138.85 | -0.22% | 2,410,483 |
| Feb 19, 2026 | 131.80 | 140.20 | 128.78 | 139.16 | 139.16 | -17.01% | 5,410,560 |
| Feb 18, 2026 | 164.45 | 170.46 | 161.86 | 167.69 | 167.69 | 3.38% | 1,299,996 |
| Feb 17, 2026 | 168.55 | 170.06 | 159.65 | 162.20 | 162.20 | -2.51% | 1,487,475 |
| Feb 13, 2026 | 165.00 | 167.85 | 162.23 | 166.37 | 166.37 | 1.99% | 1,145,723 |
| Feb 12, 2026 | 176.62 | 177.98 | 160.13 | 163.12 | 163.12 | -8.35% | 2,101,241 |
| Feb 11, 2026 | 191.71 | 191.71 | 177.56 | 177.99 | 177.99 | -7.11% | 1,257,649 |
| Feb 10, 2026 | 191.12 | 193.83 | 189.27 | 191.61 | 191.61 | 0.57% | 724,248 |
| Feb 9, 2026 | 181.58 | 190.71 | 180.43 | 190.53 | 190.53 | 2.06% | 927,127 |
| Feb 6, 2026 | 179.03 | 186.97 | 179.03 | 186.68 | 186.68 | 5.19% | 819,384 |
| Feb 5, 2026 | 181.84 | 186.28 | 173.46 | 177.47 | 177.47 | -3.96% | 1,517,953 |
| Feb 4, 2026 | 179.66 | 185.71 | 173.45 | 184.78 | 184.78 | 0.79% | 1,539,922 |
| Feb 3, 2026 | 205.93 | 205.93 | 178.83 | 183.33 | 183.33 | -12.87% | 2,443,710 |
| Feb 2, 2026 | 208.00 | 214.43 | 206.77 | 210.42 | 210.42 | 0.87% | 567,987 |
| Jan 30, 2026 | 206.86 | 209.49 | 204.75 | 208.60 | 208.60 | -0.15% | 482,529 |
| Jan 29, 2026 | 216.33 | 217.04 | 202.41 | 208.92 | 208.92 | -4.32% | 675,465 |
| Jan 28, 2026 | 219.61 | 222.26 | 217.18 | 218.35 | 218.35 | 0.14% | 794,906 |
| Jan 27, 2026 | 220.48 | 220.48 | 212.50 | 218.04 | 218.04 | -1.09% | 635,665 |
| Jan 26, 2026 | 219.77 | 222.00 | 218.22 | 220.44 | 220.44 | 1.02% | 597,961 |
| Jan 23, 2026 | 218.46 | 221.06 | 216.93 | 218.21 | 218.21 | -0.38% | 694,690 |
| Jan 22, 2026 | 214.48 | 219.99 | 214.48 | 219.05 | 219.05 | 2.86% | 448,543 |
| Jan 21, 2026 | 209.28 | 216.18 | 206.56 | 212.95 | 212.95 | 3.13% | 793,709 |
| Jan 20, 2026 | 208.42 | 211.55 | 204.68 | 206.48 | 206.48 | -2.88% | 657,358 |
| Jan 16, 2026 | 214.67 | 216.63 | 212.46 | 212.61 | 212.61 | -1.22% | 522,164 |
| Jan 15, 2026 | 221.26 | 222.53 | 214.31 | 215.24 | 215.24 | -2.78% | 705,756 |
| Jan 14, 2026 | 214.57 | 221.96 | 212.00 | 221.40 | 221.40 | 4.44% | 815,343 |
| Jan 13, 2026 | 212.06 | 214.61 | 208.98 | 211.99 | 211.99 | 0.08% | 784,323 |
| Jan 12, 2026 | 211.06 | 213.17 | 208.99 | 211.82 | 211.82 | -0.05% | 587,131 |
| Jan 9, 2026 | 220.00 | 221.10 | 211.58 | 211.93 | 211.93 | -3.57% | 621,389 |
| Jan 8, 2026 | 216.04 | 221.99 | 215.02 | 219.78 | 219.78 | 0.72% | 794,993 |
| Jan 7, 2026 | 218.00 | 220.57 | 213.21 | 218.20 | 218.20 | -0.08% | 771,546 |
| Jan 6, 2026 | 205.84 | 218.44 | 205.84 | 218.38 | 218.38 | 5.70% | 978,784 |
| Jan 5, 2026 | 200.39 | 210.00 | 200.39 | 206.61 | 206.61 | 3.07% | 678,462 |
| Jan 2, 2026 | 204.82 | 205.26 | 199.80 | 200.46 | 200.46 | -2.16% | 645,932 |
| Dec 31, 2025 | 205.73 | 206.86 | 204.83 | 204.88 | 204.88 | -0.69% | 345,440 |
| Dec 30, 2025 | 209.89 | 211.35 | 205.80 | 206.31 | 206.31 | -2.52% | 497,716 |
| Dec 29, 2025 | 209.81 | 213.21 | 209.81 | 211.64 | 211.64 | 0.11% | 433,009 |
| Dec 26, 2025 | 208.59 | 211.54 | 208.32 | 211.41 | 211.41 | 1.11% | 270,083 |
| Dec 24, 2025 | 207.18 | 210.56 | 207.18 | 209.08 | 209.08 | 0.52% | 186,626 |
| Dec 23, 2025 | 211.82 | 211.82 | 206.68 | 208.00 | 208.00 | -1.70% | 579,413 |
| Dec 22, 2025 | 209.13 | 212.00 | 207.53 | 211.59 | 211.59 | 1.16% | 467,304 |
| Dec 19, 2025 | 206.71 | 211.26 | 206.44 | 209.17 | 209.17 | 1.04% | 1,955,172 |
| Dec 18, 2025 | 204.06 | 208.43 | 200.97 | 207.02 | 207.02 | 1.32% | 814,397 |
| Dec 17, 2025 | 203.56 | 211.03 | 203.56 | 204.33 | 204.33 | -0.74% | 873,530 |
| Dec 16, 2025 | 207.90 | 212.93 | 203.10 | 205.85 | 205.85 | -2.97% | 805,844 |
| Dec 15, 2025 | 210.12 | 214.43 | 207.42 | 212.14 | 212.14 | 1.20% | 823,560 |
| Dec 12, 2025 | 210.89 | 212.97 | 207.49 | 209.63 | 209.63 | -0.70% | 669,374 |
| Dec 11, 2025 | 210.98 | 214.52 | 210.58 | 211.11 | 211.11 | -0.29% | 730,798 |
| Dec 10, 2025 | 206.72 | 213.11 | 206.40 | 211.72 | 211.72 | 1.80% | 793,438 |
| Dec 9, 2025 | 202.39 | 211.42 | 202.39 | 207.97 | 207.97 | 2.13% | 1,023,919 |
| Dec 8, 2025 | 204.63 | 205.54 | 201.48 | 203.64 | 203.64 | 0.02% | 898,510 |
| Dec 5, 2025 | 200.54 | 204.34 | 200.33 | 203.60 | 203.60 | 1.04% | 975,505 |
| Dec 4, 2025 | 200.00 | 203.43 | 197.51 | 201.50 | 201.50 | 0.75% | 1,191,531 |
| Dec 3, 2025 | 192.83 | 200.00 | 192.07 | 200.00 | 200.00 | 3.63% | 1,087,424 |
| Dec 2, 2025 | 191.55 | 193.05 | 188.90 | 192.99 | 192.99 | 1.35% | 588,919 |
| Dec 1, 2025 | 186.07 | 192.33 | 185.47 | 190.42 | 190.42 | 1.83% | 935,767 |
| Nov 28, 2025 | 184.72 | 187.87 | 184.09 | 187.00 | 187.00 | 1.25% | 302,113 |
| Nov 26, 2025 | 184.71 | 186.87 | 184.26 | 184.69 | 184.69 | -0.60% | 552,083 |
| Nov 25, 2025 | 184.61 | 186.30 | 183.43 | 185.80 | 185.80 | 1.40% | 931,810 |
| Nov 24, 2025 | 181.99 | 187.17 | 179.00 | 183.23 | 183.23 | 1.24% | 793,855 |
| Nov 21, 2025 | 179.91 | 185.32 | 178.96 | 180.98 | 180.98 | 1.32% | 1,009,861 |
| Nov 20, 2025 | 182.28 | 183.67 | 176.25 | 178.62 | 178.62 | -1.28% | 1,114,614 |
| Nov 19, 2025 | 180.33 | 183.90 | 178.88 | 180.93 | 180.93 | 1.24% | 1,335,624 |
| Nov 18, 2025 | 176.84 | 180.66 | 171.41 | 178.71 | 178.71 | 0.52% | 1,857,051 |
| Nov 17, 2025 | 177.80 | 182.30 | 177.61 | 177.78 | 177.78 | -0.69% | 1,416,875 |
| Nov 14, 2025 | 177.21 | 181.49 | 175.82 | 179.02 | 179.02 | -0.80% | 1,128,695 |
| Nov 13, 2025 | 177.94 | 182.60 | 177.80 | 180.47 | 180.47 | 0.19% | 1,448,871 |
| Nov 12, 2025 | 180.52 | 183.45 | 179.73 | 180.12 | 180.12 | -0.02% | 681,004 |
| Nov 11, 2025 | 181.00 | 182.72 | 177.90 | 180.16 | 180.16 | -1.23% | 1,013,251 |
| Nov 10, 2025 | 177.70 | 183.83 | 177.00 | 182.40 | 182.40 | 4.05% | 1,809,345 |
| Nov 7, 2025 | 166.88 | 175.76 | 165.94 | 175.30 | 175.30 | 4.35% | 1,539,863 |
| Nov 6, 2025 | 167.57 | 172.50 | 155.00 | 168.00 | 168.00 | 4.41% | 1,997,559 |
| Nov 5, 2025 | 158.52 | 161.40 | 155.78 | 160.91 | 160.91 | 1.55% | 1,064,402 |
| Nov 4, 2025 | 161.98 | 162.27 | 156.34 | 158.45 | 158.45 | -2.02% | 779,707 |
| Nov 3, 2025 | 162.08 | 164.00 | 157.80 | 161.71 | 161.71 | -1.12% | 826,869 |
| Oct 31, 2025 | 160.25 | 163.63 | 159.72 | 163.54 | 163.54 | 2.76% | 978,950 |
| Oct 30, 2025 | 161.68 | 163.49 | 158.98 | 159.15 | 159.15 | -2.27% | 612,920 |
| Oct 29, 2025 | 163.50 | 165.27 | 161.69 | 162.85 | 162.85 | 0.59% | 1,172,905 |
| Oct 28, 2025 | 161.18 | 163.27 | 159.90 | 161.90 | 161.90 | -0.34% | 666,968 |
| Oct 27, 2025 | 161.29 | 164.04 | 160.00 | 162.45 | 162.45 | 1.91% | 1,005,985 |
| Oct 24, 2025 | 157.80 | 160.20 | 156.15 | 159.40 | 159.40 | 1.70% | 743,193 |
| Oct 23, 2025 | 153.77 | 157.15 | 151.60 | 156.73 | 156.73 | 0.17% | 749,654 |
| Oct 22, 2025 | 154.77 | 157.22 | 153.75 | 156.47 | 156.47 | 0.90% | 709,906 |
| Oct 21, 2025 | 150.45 | 157.49 | 142.77 | 155.08 | 155.08 | 6.95% | 989,307 |
| Oct 20, 2025 | 145.05 | 148.08 | 143.45 | 145.00 | 145.00 | 0.33% | 572,241 |
| Oct 17, 2025 | 142.21 | 146.00 | 141.40 | 144.52 | 144.52 | 1.63% | 500,842 |
| Oct 16, 2025 | 144.01 | 145.83 | 140.84 | 142.20 | 142.20 | -0.54% | 401,110 |
| Oct 15, 2025 | 148.27 | 148.27 | 142.61 | 142.97 | 142.97 | -2.73% | 481,388 |
| Oct 14, 2025 | 144.30 | 148.73 | 143.26 | 146.98 | 146.98 | 0.19% | 567,556 |