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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.06	138.85	138.85	145.53	136.75	2.41M
February 19, 2026	131.8	139.16	139.16	140.2	128.78	5.42M
February 18, 2026	164.45	167.69	167.69	170.46	161.86	1.31M
February 17, 2026	168.55	162.2	162.2	170.06	159.65	1.49M
February 13, 2026	165	166.37	166.37	167.85	162.23	1.15M
February 12, 2026	174.88	163.12	163.12	177.05	160.13	2.1M
February 11, 2026	191.71	177.99	177.99	191.71	177.56	1.26M
February 10, 2026	191.12	191.58	191.58	193.83	189.27	724,700
February 09, 2026	181.58	190.53	190.53	190.71	180.43	927,300
February 06, 2026	179.03	186.68	186.68	186.97	179.03	819,616
February 05, 2026	181.84	177.47	177.47	186.28	173.46	1.52M
February 04, 2026	179.66	184.78	184.78	185.71	173.45	1.54M
February 03, 2026	205.93	183.33	183.33	205.93	178.83	2.44M
February 02, 2026	208	210.42	210.42	214.43	206.77	568,300
January 30, 2026	206.86	208.6	208.6	209.49	204.75	489,787
January 29, 2026	216.33	208.92	208.92	217.04	202.41	676,087
January 28, 2026	219.61	218.35	218.35	222.26	217.18	795,931
January 27, 2026	220.48	218.04	218.04	220.48	212.5	635,700
January 26, 2026	219.77	220.44	220.44	222	218.22	605,917
January 23, 2026	218.46	218.21	218.21	221.06	216.93	694,728
January 22, 2026	214.48	219.05	219.05	219.99	214.48	455,600
January 21, 2026	209.28	212.95	212.95	216.18	206.56	795,600
January 20, 2026	208.42	206.48	206.48	211.55	204.68	657,357
January 16, 2026	214.67	212.61	212.61	216.63	212.46	532,029
January 15, 2026	221.26	215.24	215.24	222.53	214.31	718,723
January 14, 2026	214.57	221.4	221.4	221.96	212	815,460
January 13, 2026	212.06	211.99	211.99	214.61	208.98	786,123
January 12, 2026	211.06	211.82	211.82	213.17	208.99	587,144
January 09, 2026	220	211.93	211.93	221.1	211.58	621,400
January 08, 2026	216.04	219.78	219.78	221.99	215.02	795,013
January 07, 2026	218	218.2	218.2	220.57	213.21	771,600
January 06, 2026	205.84	218.38	218.38	218.44	205.84	981,705
January 05, 2026	200.39	206.61	206.61	210	200.39	679,638
January 02, 2026	204.82	200.46	200.46	205.26	199.8	692,011
December 31, 2025	205.73	204.88	204.88	206.86	204.83	351,833
December 30, 2025	209.89	206.31	206.31	211.35	205.8	497,775
December 29, 2025	209.81	211.64	211.64	213.21	209.81	438,242
December 26, 2025	208.59	211.41	211.41	211.54	208.32	270,100
December 24, 2025	207.18	209.08	209.08	210.56	207.18	189,038
December 23, 2025	211.82	208	208	211.82	206.68	591,100
December 22, 2025	209.13	211.59	211.59	212	207.53	481,852
December 19, 2025	206.71	209.17	209.17	211.26	206.44	1.98M
December 18, 2025	204.06	207.02	207.02	208.43	200.97	814,400
December 17, 2025	203.56	204.33	204.33	211.03	203.56	873,530
December 16, 2025	207.9	205.85	205.85	212.93	203.1	805,844
December 15, 2025	210.12	212.14	212.14	214.43	207.42	823,560
December 12, 2025	210.89	209.63	209.63	212.97	207.49	669,400
December 11, 2025	210.98	211.11	211.11	214.52	210.58	730,798
December 10, 2025	206.72	211.72	211.72	213.11	206.4	793,438
December 09, 2025	202.39	207.97	207.97	211.42	202.39	1.02M
December 08, 2025	204.63	203.64	203.64	205.54	201.48	898,510
December 05, 2025	200.54	203.6	203.6	204.34	200.33	975,505
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

EPAM Systems, Inc. (EPAM) NYSE