Skip to main content
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
203.60
+2.10 (1.04%)
At close: Dec 5, 2025, 4:00 PM EST
203.76
+0.16 (0.08%)
After-hours: Dec 5, 2025, 7:04 PM EST

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025200.54204.34200.33203.60203.601.04%975,198
Dec 4, 2025200.00203.43197.51201.50201.500.75%1,191,488
Dec 3, 2025192.83200.00192.07200.00200.003.63%1,086,625
Dec 2, 2025191.55193.05188.90192.99192.991.35%587,698
Dec 1, 2025186.07192.33185.47190.42190.421.83%935,269
Nov 28, 2025184.72187.87184.09187.00187.001.25%300,614
Nov 26, 2025184.71186.87184.26184.69184.69-0.60%550,947
Nov 25, 2025184.61186.30183.43185.80185.801.40%929,314
Nov 24, 2025181.99187.17179.00183.23183.231.24%791,575
Nov 21, 2025179.91185.32178.96180.98180.981.32%1,008,765
Nov 20, 2025182.28183.67176.25178.62178.62-1.28%1,114,430
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
Oct 13, 2025143.65147.03143.06146.70146.703.03%480,689
Oct 10, 2025150.85151.49142.38142.38142.38-5.41%647,423
Oct 9, 2025151.17151.65149.70150.53150.53-0.35%414,903
Oct 8, 2025150.57151.67149.52151.06151.060.79%289,162
Oct 7, 2025153.29153.64149.32149.87149.87-1.73%460,011
Oct 6, 2025153.62154.73151.51152.51152.51-1.04%460,522
Oct 3, 2025153.37155.53152.48154.12154.120.88%451,916
Oct 2, 2025151.98154.72150.37152.77152.770.31%626,814
Oct 1, 2025149.53152.31148.18152.30152.301.00%784,186
Sep 30, 2025152.99154.94149.92150.79150.79-2.40%720,292
Sep 29, 2025153.51155.59151.05154.50154.501.75%809,995
Sep 26, 2025149.92153.20149.49151.84151.841.23%788,007
Sep 25, 2025154.81155.50149.60149.99149.99-4.12%764,088
Sep 24, 2025154.04157.09153.31156.43156.431.55%885,198
Sep 23, 2025157.81158.62153.01154.04154.04-1.53%1,035,548
Sep 22, 2025155.09158.95153.98156.43156.430.15%698,591
Sep 19, 2025156.19158.00153.63156.20156.200.21%1,733,551
Sep 18, 2025154.30155.94153.49155.87155.871.57%744,825
Sep 17, 2025154.33158.65152.69153.46153.46-0.72%807,019
Sep 16, 2025154.18155.10152.10154.57154.570.01%712,545
Sep 15, 2025157.35158.10152.82154.55154.55-0.99%604,175
Sep 12, 2025158.12158.12154.70156.09156.09-1.11%546,346
Sep 11, 2025155.10158.24153.00157.85157.853.10%1,380,261
Sep 10, 2025162.58164.05150.87153.10153.10-7.22%1,810,299
Sep 9, 2025164.31165.39161.42165.02165.020.35%675,716
Sep 8, 2025169.85170.17161.47164.45164.45-2.96%1,411,011
Sep 5, 2025168.50173.45167.75169.46169.460.82%947,330
Sep 4, 2025172.44172.44166.84168.09168.09-3.42%621,491
Sep 3, 2025173.87175.12170.08174.05174.05-0.37%586,917
Sep 2, 2025172.73175.30171.75174.70174.70-0.94%544,630
Aug 29, 2025173.65176.84172.70176.36176.361.25%492,183
Aug 28, 2025174.05175.55171.17174.18174.180.36%1,096,602
Aug 27, 2025170.02174.41169.07173.55173.551.92%631,551
Aug 26, 2025171.64174.16170.26170.28170.28-1.29%1,146,252
Aug 25, 2025173.97174.20171.18172.51172.51-1.39%508,184
Aug 22, 2025167.14177.66166.83174.95174.955.14%802,998
Aug 21, 2025165.00166.67162.88166.40166.40-0.02%499,482
Aug 20, 2025167.09169.89166.24166.44166.44-0.65%742,873
Aug 19, 2025165.50170.94165.21167.53167.531.78%735,618
Aug 18, 2025161.00166.89159.31164.60164.604.37%719,657
Aug 15, 2025159.04159.92155.92157.71157.71-1.00%879,815
Aug 14, 2025158.77161.15157.01159.30159.30-0.93%685,521
Aug 13, 2025153.40160.88153.27160.80160.805.15%732,780
Aug 12, 2025152.07154.85150.86152.93152.930.74%713,282
Aug 11, 2025160.00164.63151.76151.80151.80-3.92%993,761
Aug 8, 2025157.32161.00156.23158.00158.000.16%1,084,861
Aug 7, 2025164.97166.35153.85157.74157.744.25%2,386,080
Aug 6, 2025149.61151.74146.43151.31151.311.33%1,183,117
Aug 5, 2025151.53152.00146.68149.33149.33-2.59%881,650
Aug 4, 2025153.24154.28151.38153.30153.301.53%804,000
Aug 1, 2025155.27156.41150.81150.99150.99-4.26%854,484
Jul 31, 2025163.67164.11157.27157.71157.71-3.82%605,238
Jul 30, 2025169.31169.98163.15163.97163.97-2.69%458,864
Jul 29, 2025170.46170.46166.62168.51168.51-0.50%436,885
Jul 28, 2025170.95172.13169.03169.36169.36-0.81%357,098
Jul 25, 2025169.13170.92167.58170.74170.741.06%443,722
Jul 24, 2025170.58171.81168.33168.95168.95-1.23%692,407
Jul 23, 2025170.97171.89167.43171.06171.061.38%1,121,254
Jul 22, 2025166.55169.62166.17168.73168.731.95%579,380
Jul 21, 2025165.79167.16164.56165.50165.500.49%500,792
Jul 18, 2025165.47165.72163.24164.70164.700.13%456,989
Jul 17, 2025167.37168.74163.52164.48164.48-1.41%657,707