Skip to main content
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
80.68
+3.31 (4.28%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202677.5581.8177.5580.6880.684.28%1,789,367
Jun 25, 202677.9578.9076.7277.3777.37-1.30%2,519,793
Jun 24, 202675.9378.7575.1278.3978.391.95%2,100,332
Jun 23, 202678.3378.4974.3276.8976.891.12%2,795,253
Jun 22, 202677.7578.2073.0676.0476.04-0.78%2,985,803
Jun 18, 202682.0082.6176.0276.6476.64-12.61%5,586,327
Jun 17, 202693.3794.2787.3687.7087.70-6.03%1,321,911
Jun 16, 202692.3196.3391.3493.3393.330.66%928,528
Jun 15, 202694.0095.9292.1692.7292.72-2.79%1,397,316
Jun 12, 202693.0395.5891.2395.3895.382.82%845,654
Jun 11, 202691.7493.6889.7292.7692.76-0.30%745,739
Jun 10, 202694.1496.6792.6393.0493.04-2.73%623,672
Jun 9, 202695.6498.4793.6695.6595.65-1.11%1,165,127
Jun 8, 202697.1899.1595.2396.7296.72-1.35%804,853
Jun 5, 202698.95100.3196.3998.0498.040.46%1,134,928
Jun 4, 2026100.72101.5096.7197.5997.590.32%1,231,949
Jun 3, 2026101.77101.9396.9597.2897.28-5.76%1,524,113
Jun 2, 2026105.39106.00101.14103.23103.23-5.08%1,588,985
Jun 1, 2026105.00111.36103.37108.76108.766.15%16,619,532
May 29, 2026100.72104.2599.19102.46102.461.02%1,572,302
May 28, 202699.96102.9999.92101.43101.43-0.25%1,765,840
May 27, 202699.46103.9499.23101.68101.682.00%986,157
May 26, 2026101.44101.9999.5099.6999.69-2.92%1,317,945
May 22, 2026103.71105.87101.57102.69102.69-0.48%1,130,650
May 21, 2026102.52104.1099.34103.19103.19-1.06%1,781,400
May 20, 202698.87105.0696.97104.30104.303.77%1,683,211
May 19, 2026101.81106.7799.71100.51100.510.07%2,626,207
May 18, 202693.63100.4591.24100.44100.447.98%3,523,683
May 15, 202690.3293.4689.6293.0293.023.71%2,209,675
May 14, 202691.0793.3589.6989.6989.69-0.77%2,181,968
May 13, 202693.7194.3489.2590.3990.39-4.99%2,666,814
May 12, 202698.3099.0594.9695.1495.14-2.27%1,536,955
May 11, 202699.2799.3895.4097.3597.35-1.89%1,686,762
May 8, 2026103.11103.6598.7699.2399.23-4.81%2,436,317
May 7, 2026103.00111.4099.65104.24104.24-2.55%3,575,971
May 6, 2026109.03110.10106.63106.97106.97-2.44%1,889,951
May 5, 2026110.29111.01107.49109.64109.64-0.87%1,339,241
May 4, 2026112.81113.85108.12110.60110.60-1.54%1,455,642
May 1, 2026114.00116.31111.71112.33112.33-1.27%1,133,187
Apr 30, 2026111.39113.95109.70113.78113.780.77%1,388,748
Apr 29, 2026112.38113.45110.93112.91112.91-1.09%1,715,086
Apr 28, 2026118.31119.78113.83114.15114.15-1.86%1,523,841
Apr 27, 2026120.21121.68116.30116.31116.31-2.24%1,172,637
Apr 24, 2026120.50121.28117.49118.98118.98-1.48%1,267,404
Apr 23, 2026125.01125.84117.83120.77120.77-6.47%2,450,738
Apr 22, 2026132.75133.47126.82129.12129.12-2.27%1,216,635
Apr 21, 2026131.96135.00131.31132.12132.120.17%971,698
Apr 20, 2026131.86133.61130.32131.90131.900.43%962,065
Apr 17, 2026129.73133.62128.35131.34131.343.57%1,461,817
Apr 16, 2026129.47130.45126.09126.81126.81-1.25%1,349,373
Apr 15, 2026129.04132.12127.80128.42128.420.79%1,063,631
Apr 14, 2026126.21128.92125.30127.41127.411.94%937,020
Apr 13, 2026123.01125.63121.63124.99124.992.06%1,992,269
Apr 10, 2026124.03125.16121.84122.47122.47-1.11%1,521,181
Apr 9, 2026130.45131.00122.70123.85123.85-4.72%2,555,235
Apr 8, 2026136.15137.20129.66129.99129.99-3.15%2,029,538
Apr 7, 2026136.35137.90131.85134.22134.22-2.04%1,086,838
Apr 6, 2026137.85138.80135.62137.02137.02-0.70%1,000,139
Apr 2, 2026134.32141.28133.99137.99137.992.12%845,983
Apr 1, 2026135.42136.62130.90135.12135.12-0.21%934,727
Mar 31, 2026137.79139.58134.78135.40135.40-0.57%990,583
Mar 30, 2026135.40138.80135.16136.18136.180.73%906,208
Mar 27, 2026134.25137.20132.46135.19135.19-0.71%989,642
Mar 26, 2026134.55139.34134.24136.15136.152.17%622,755
Mar 25, 2026135.25137.00130.05133.26133.260.17%1,181,885
Mar 24, 2026133.80135.28131.20133.04133.04-1.97%842,231
Mar 23, 2026139.35140.40135.05135.72135.72-1.24%1,217,544
Mar 20, 2026134.89137.51134.00137.43137.431.30%2,491,243
Mar 19, 2026133.61140.00133.61135.67135.671.26%1,210,573
Mar 18, 2026135.51137.52133.61133.98133.98-1.82%845,025
Mar 17, 2026138.05141.95135.89136.46136.46-0.43%1,176,573
Mar 16, 2026139.20141.84136.05137.05137.05-0.07%1,339,818
Mar 13, 2026137.77140.72135.22137.14137.140.98%1,356,119
Mar 12, 2026140.00142.47135.63135.81135.81-4.35%1,380,835
Mar 11, 2026143.20145.69137.47141.98141.98-0.14%1,084,577
Mar 10, 2026144.80144.99138.62142.18142.18-2.79%1,589,962
Mar 9, 2026143.51146.99140.52146.26146.260.27%1,728,048
Mar 6, 2026141.92147.69139.96145.87145.870.89%1,540,139
Mar 5, 2026143.44148.34142.81144.58144.582.61%2,323,719
Mar 4, 2026140.49145.00140.00140.90140.900.09%721,444
Mar 3, 2026136.25142.28135.98140.77140.771.16%840,748
Mar 2, 2026138.56142.50138.15139.16139.16-1.30%1,023,644
Feb 27, 2026135.49141.12134.01141.00141.001.72%1,805,990
Feb 26, 2026132.75140.00132.23138.62138.625.75%982,717
Feb 25, 2026130.38132.00125.57131.08131.081.75%1,335,886
Feb 24, 2026130.50132.76128.00128.82128.82-0.88%1,843,780
Feb 23, 2026136.50137.20129.04129.96129.96-6.40%1,777,508
Feb 20, 2026139.06145.53136.75138.85138.85-0.22%2,414,516
Feb 19, 2026131.80140.20128.78139.16139.16-17.01%5,423,290
Feb 18, 2026164.45170.46161.86167.69167.693.38%1,306,109
Feb 17, 2026168.55170.06159.65162.20162.20-2.51%1,488,144
Feb 13, 2026165.00167.85162.23166.37166.371.99%1,145,769
Feb 12, 2026176.62177.98160.13163.12163.12-8.35%2,101,674
Feb 11, 2026191.71191.71177.56177.99177.99-7.11%1,257,804
Feb 10, 2026191.12193.83189.27191.61191.610.57%724,684
Feb 9, 2026181.58190.71180.43190.53190.532.06%927,288
Feb 6, 2026179.03186.97179.03186.68186.685.19%819,616
Feb 5, 2026181.84186.28173.46177.47177.47-3.96%1,518,413
Feb 4, 2026179.66185.71173.45184.78184.780.79%1,540,483
Feb 3, 2026205.93205.93178.83183.33183.33-12.87%2,444,264