EPAM Systems, Inc. - EPAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	200	201.5	201.5	203.43	197.51	1.08M
December 03, 2025	192.83	200	200	200	192.07	1.09M
December 02, 2025	191.55	192.99	192.99	193.05	188.9	588,900
December 01, 2025	186.07	190.42	190.42	192.33	185.47	935,767
November 28, 2025	184.72	187	187	187.87	184.09	302,113
November 26, 2025	184.71	184.69	184.69	186.87	184.26	552,083
November 25, 2025	184.61	185.8	185.8	186.3	183.43	931,810
November 24, 2025	181.99	183.23	183.23	187.17	179	793,900
November 21, 2025	179.91	180.98	180.98	185.32	178.96	1.01M
November 20, 2025	182.28	178.62	178.62	183.67	176.25	1.11M
November 19, 2025	180.33	180.93	180.93	183.9	178.88	1.34M
November 18, 2025	176.84	178.71	178.71	180.66	171.41	1.86M
November 17, 2025	177.8	177.78	177.78	182.3	177.61	1.42M
November 14, 2025	177.21	179.02	179.02	181.49	175.82	1.13M
November 13, 2025	177.94	180.47	180.47	182.6	177.8	1.45M
November 12, 2025	181.06	180.12	180.12	183.38	179.76	491,486
November 11, 2025	181	180.16	180.16	182.72	177.9	1.01M
November 10, 2025	177.7	182.4	182.4	183.83	177	1.81M
November 07, 2025	166.88	175.3	175.3	175.76	165.94	1.54M
November 06, 2025	167.57	168	168	172.5	155	2M
November 05, 2025	158.52	160.91	160.91	161.4	155.78	1.06M
November 04, 2025	161.98	158.45	158.45	162.26	156.34	779,707
November 03, 2025	162.08	161.71	161.71	164	157.8	826,869
October 31, 2025	160.25	163.54	163.54	163.63	159.72	978,950
October 30, 2025	161.68	159.15	159.15	163.49	158.98	612,920
October 29, 2025	163.5	162.85	162.85	165.27	161.69	1.17M
October 28, 2025	161.18	161.9	161.9	163.27	159.9	666,968
October 27, 2025	161.29	162.45	162.45	164.04	160	1.01M
October 24, 2025	157.8	159.4	159.4	160.2	156.15	743,193
October 23, 2025	153.77	156.73	156.73	157.15	151.6	749,173
October 22, 2025	154.77	156.47	156.47	157.22	153.75	709,906
October 21, 2025	150.45	155.08	155.08	157.49	142.77	989,307
October 20, 2025	145.05	145	145	148.08	143.45	572,241
October 17, 2025	142.21	144.52	144.52	146	141.4	500,842
October 16, 2025	144.01	142.2	142.2	145.82	140.84	401,110
October 15, 2025	148.27	142.97	142.97	148.27	142.61	468,914
October 14, 2025	144.3	146.98	146.98	148.73	143.26	567,556
October 13, 2025	143.65	146.7	146.7	147.03	143.06	480,689
October 10, 2025	150.85	142.38	142.38	151.49	142.38	647,423
October 09, 2025	151.17	150.53	150.53	151.65	149.7	414,903
October 08, 2025	150.57	151.06	151.06	151.67	149.52	289,162
October 07, 2025	153.29	149.87	149.87	153.64	149.32	460,011
October 06, 2025	153.62	152.51	152.51	154.73	151.51	460,522
October 03, 2025	153.37	154.12	154.12	155.53	152.48	451,916
October 02, 2025	151.98	152.77	152.77	154.72	150.37	626,814
October 01, 2025	149.53	152.3	152.3	152.31	148.18	784,186
September 30, 2025	152.99	150.79	150.79	154.94	149.92	720,292
September 29, 2025	153.51	154.5	154.5	155.59	151.05	810,000
September 26, 2025	149.92	151.84	151.84	153.2	149.49	788,007
September 25, 2025	154.81	149.99	149.99	155.5	149.6	764,100
September 24, 2025	154.04	156.43	156.43	157.09	153.31	885,200
September 23, 2025	157.81	154.04	154.04	158.62	153.01	1.04M
September 22, 2025	155.09	156.43	156.43	158.95	153.98	698,600
September 19, 2025	156.19	156.2	156.2	158	153.63	1.73M
September 18, 2025	154.3	155.87	155.87	155.94	153.49	744,825
September 17, 2025	154.33	153.46	153.46	158.65	152.69	807,019
September 16, 2025	154.18	154.57	154.57	155.1	152.1	712,545
September 15, 2025	157.35	154.55	154.55	158.1	152.82	604,200
September 12, 2025	158.12	156.09	156.09	158.12	154.7	546,346
September 11, 2025	155.1	157.85	157.85	158.24	153	1.38M

EPAM Systems, Inc. (EPAM) NYSE