Skip to main content
EPAM Systems, Inc. (EPAM)
NYSE: EPAM · Real-Time Price · USD
114.15
-2.16 (-1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
113.85
-0.30 (-0.26%)
Pre-market: Apr 29, 2026, 7:39 AM EDT

EPAM Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.31119.78113.83114.15114.15-1.86%1,523,215
Apr 27, 2026120.21121.68116.30116.31116.31-2.24%1,172,227
Apr 24, 2026120.50121.28117.49118.98118.98-1.48%1,266,469
Apr 23, 2026125.01125.84117.83120.77120.77-6.47%2,447,901
Apr 22, 2026132.75133.47126.82129.12129.12-2.27%1,213,866
Apr 21, 2026131.96135.00131.31132.12132.120.17%971,598
Apr 20, 2026131.86133.61130.32131.90131.900.43%962,033
Apr 17, 2026129.73133.62128.35131.34131.343.57%1,461,123
Apr 16, 2026129.47130.45126.09126.81126.81-1.25%1,348,398
Apr 15, 2026129.04132.12127.80128.42128.420.79%1,058,346
Apr 14, 2026126.21128.92125.30127.41127.411.94%936,659
Apr 13, 2026123.01125.63121.63124.99124.992.06%1,991,671
Apr 10, 2026124.03125.16121.84122.47122.47-1.11%1,515,908
Apr 9, 2026130.45131.00122.70123.85123.85-4.72%2,554,548
Apr 8, 2026136.15137.20129.66129.99129.99-3.15%2,028,684
Apr 7, 2026136.35137.90131.85134.22134.22-2.04%1,085,183
Apr 6, 2026137.85138.80135.62137.02137.02-0.70%999,243
Apr 2, 2026134.32141.28133.99137.99137.992.12%845,939
Apr 1, 2026135.42136.62130.90135.12135.12-0.21%933,745
Mar 31, 2026137.79139.58134.78135.40135.40-0.57%989,931
Mar 30, 2026135.40138.80135.16136.18136.180.73%904,382
Mar 27, 2026134.25137.20132.46135.19135.19-0.71%985,689
Mar 26, 2026134.55139.34134.24136.15136.152.17%622,591
Mar 25, 2026135.25137.00130.05133.26133.260.17%1,181,821
Mar 24, 2026133.80135.28131.20133.04133.04-1.97%842,191
Mar 23, 2026139.35140.40135.05135.72135.72-1.24%1,217,455
Mar 20, 2026134.89137.51134.00137.43137.431.30%2,469,016
Mar 19, 2026133.61140.00133.61135.67135.671.26%1,206,402
Mar 18, 2026135.51137.52133.61133.98133.98-1.82%844,830
Mar 17, 2026138.05141.95135.89136.46136.46-0.43%1,175,551
Mar 16, 2026139.20141.84136.05137.05137.05-0.07%1,337,431
Mar 13, 2026137.77140.72135.22137.14137.140.98%1,355,567
Mar 12, 2026140.00142.47135.63135.81135.81-4.35%1,380,680
Mar 11, 2026143.20145.69137.47141.98141.98-0.14%1,084,078
Mar 10, 2026144.80144.99138.62142.18142.18-2.79%1,589,200
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