Skip to main content
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
146.26
+0.39 (0.27%)
At close: Mar 9, 2026, 4:00 PM EDT
145.81
-0.45 (-0.31%)
After-hours: Mar 9, 2026, 7:26 PM EDT

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026143.51146.99140.52146.26146.260.27%1,725,988
Mar 6, 2026141.92147.69139.96145.87145.870.89%1,539,943
Mar 5, 2026143.44148.34142.81144.58144.582.61%2,300,874
Mar 4, 2026140.49145.00140.00140.90140.900.09%721,415
Mar 3, 2026136.25142.28135.98140.77140.771.16%840,298
Mar 2, 2026138.56142.50138.15139.16139.16-1.30%1,023,328
Feb 27, 2026135.49141.12134.01141.00141.001.72%1,802,886
Feb 26, 2026132.75140.00132.23138.62138.625.75%982,105
Feb 25, 2026130.38132.00125.57131.08131.081.75%1,335,225
Feb 24, 2026130.50132.76128.00128.82128.82-0.88%1,843,586
Feb 23, 2026136.50137.20129.04129.96129.96-6.40%1,776,627
Feb 20, 2026139.06145.53136.75138.85138.85-0.22%2,410,483
Feb 19, 2026131.80140.20128.78139.16139.16-17.01%5,410,560
Feb 18, 2026164.45170.46161.86167.69167.693.38%1,299,996
Feb 17, 2026168.55170.06159.65162.20162.20-2.51%1,487,475
Feb 13, 2026165.00167.85162.23166.37166.371.99%1,145,723
Feb 12, 2026176.62177.98160.13163.12163.12-8.35%2,101,241
Feb 11, 2026191.71191.71177.56177.99177.99-7.11%1,257,649
Feb 10, 2026191.12193.83189.27191.61191.610.57%724,248
Feb 9, 2026181.58190.71180.43190.53190.532.06%927,127
Feb 6, 2026179.03186.97179.03186.68186.685.19%819,384
Feb 5, 2026181.84186.28173.46177.47177.47-3.96%1,517,953
Feb 4, 2026179.66185.71173.45184.78184.780.79%1,539,922
Feb 3, 2026205.93205.93178.83183.33183.33-12.87%2,443,710
Feb 2, 2026208.00214.43206.77210.42210.420.87%567,987
Jan 30, 2026206.86209.49204.75208.60208.60-0.15%482,529
Jan 29, 2026216.33217.04202.41208.92208.92-4.32%675,465
Jan 28, 2026219.61222.26217.18218.35218.350.14%794,906
Jan 27, 2026220.48220.48212.50218.04218.04-1.09%635,665
Jan 26, 2026219.77222.00218.22220.44220.441.02%597,961
Jan 23, 2026218.46221.06216.93218.21218.21-0.38%694,690
Jan 22, 2026214.48219.99214.48219.05219.052.86%448,543
Jan 21, 2026209.28216.18206.56212.95212.953.13%793,709
Jan 20, 2026208.42211.55204.68206.48206.48-2.88%657,358
Jan 16, 2026214.67216.63212.46212.61212.61-1.22%522,164
Jan 15, 2026221.26222.53214.31215.24215.24-2.78%705,756
Jan 14, 2026214.57221.96212.00221.40221.404.44%815,343
Jan 13, 2026212.06214.61208.98211.99211.990.08%784,323
Jan 12, 2026211.06213.17208.99211.82211.82-0.05%587,131
Jan 9, 2026220.00221.10211.58211.93211.93-3.57%621,389
Jan 8, 2026216.04221.99215.02219.78219.780.72%794,993
Jan 7, 2026218.00220.57213.21218.20218.20-0.08%771,546
Jan 6, 2026205.84218.44205.84218.38218.385.70%978,784
Jan 5, 2026200.39210.00200.39206.61206.613.07%678,462
Jan 2, 2026204.82205.26199.80200.46200.46-2.16%645,932
Dec 31, 2025205.73206.86204.83204.88204.88-0.69%345,440
Dec 30, 2025209.89211.35205.80206.31206.31-2.52%497,716
Dec 29, 2025209.81213.21209.81211.64211.640.11%433,009
Dec 26, 2025208.59211.54208.32211.41211.411.11%270,083
Dec 24, 2025207.18210.56207.18209.08209.080.52%186,626
Dec 23, 2025211.82211.82206.68208.00208.00-1.70%579,413
Dec 22, 2025209.13212.00207.53211.59211.591.16%467,304
Dec 19, 2025206.71211.26206.44209.17209.171.04%1,955,172
Dec 18, 2025204.06208.43200.97207.02207.021.32%814,397
Dec 17, 2025203.56211.03203.56204.33204.33-0.74%873,530
Dec 16, 2025207.90212.93203.10205.85205.85-2.97%805,844
Dec 15, 2025210.12214.43207.42212.14212.141.20%823,560
Dec 12, 2025210.89212.97207.49209.63209.63-0.70%669,374
Dec 11, 2025210.98214.52210.58211.11211.11-0.29%730,798
Dec 10, 2025206.72213.11206.40211.72211.721.80%793,438
Dec 9, 2025202.39211.42202.39207.97207.972.13%1,023,919
Dec 8, 2025204.63205.54201.48203.64203.640.02%898,510
Dec 5, 2025200.54204.34200.33203.60203.601.04%975,505
Dec 4, 2025200.00203.43197.51201.50201.500.75%1,191,531
Dec 3, 2025192.83200.00192.07200.00200.003.63%1,087,424
Dec 2, 2025191.55193.05188.90192.99192.991.35%588,919
Dec 1, 2025186.07192.33185.47190.42190.421.83%935,767
Nov 28, 2025184.72187.87184.09187.00187.001.25%302,113
Nov 26, 2025184.71186.87184.26184.69184.69-0.60%552,083
Nov 25, 2025184.61186.30183.43185.80185.801.40%931,810
Nov 24, 2025181.99187.17179.00183.23183.231.24%793,855
Nov 21, 2025179.91185.32178.96180.98180.981.32%1,009,861
Nov 20, 2025182.28183.67176.25178.62178.62-1.28%1,114,614
Nov 19, 2025180.33183.90178.88180.93180.931.24%1,335,624
Nov 18, 2025176.84180.66171.41178.71178.710.52%1,857,051
Nov 17, 2025177.80182.30177.61177.78177.78-0.69%1,416,875
Nov 14, 2025177.21181.49175.82179.02179.02-0.80%1,128,695
Nov 13, 2025177.94182.60177.80180.47180.470.19%1,448,871
Nov 12, 2025180.52183.45179.73180.12180.12-0.02%681,004
Nov 11, 2025181.00182.72177.90180.16180.16-1.23%1,013,251
Nov 10, 2025177.70183.83177.00182.40182.404.05%1,809,345
Nov 7, 2025166.88175.76165.94175.30175.304.35%1,539,863
Nov 6, 2025167.57172.50155.00168.00168.004.41%1,997,559
Nov 5, 2025158.52161.40155.78160.91160.911.55%1,064,402
Nov 4, 2025161.98162.27156.34158.45158.45-2.02%779,707
Nov 3, 2025162.08164.00157.80161.71161.71-1.12%826,869
Oct 31, 2025160.25163.63159.72163.54163.542.76%978,950
Oct 30, 2025161.68163.49158.98159.15159.15-2.27%612,920
Oct 29, 2025163.50165.27161.69162.85162.850.59%1,172,905
Oct 28, 2025161.18163.27159.90161.90161.90-0.34%666,968
Oct 27, 2025161.29164.04160.00162.45162.451.91%1,005,985
Oct 24, 2025157.80160.20156.15159.40159.401.70%743,193
Oct 23, 2025153.77157.15151.60156.73156.730.17%749,654
Oct 22, 2025154.77157.22153.75156.47156.470.90%709,906
Oct 21, 2025150.45157.49142.77155.08155.086.95%989,307
Oct 20, 2025145.05148.08143.45145.00145.000.33%572,241
Oct 17, 2025142.21146.00141.40144.52144.521.63%500,842
Oct 16, 2025144.01145.83140.84142.20142.20-0.54%401,110
Oct 15, 2025148.27148.27142.61142.97142.97-2.73%481,388
Oct 14, 2025144.30148.73143.26146.98146.980.19%567,556