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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	162.58	153.1	153.1	164.05	150.87	1.81M
September 09, 2025	164.31	165.02	165.02	165.39	161.42	675,716
September 08, 2025	169.85	164.45	164.45	170.17	161.47	1.41M
September 05, 2025	169.02	169.46	169.46	173.45	167.75	947,316
September 04, 2025	172.44	168.09	168.09	172.44	166.84	621,500
September 03, 2025	173.87	174.05	174.05	175.12	170.08	586,917
September 02, 2025	172.73	174.7	174.7	175.3	171.75	544,630
August 29, 2025	173.65	176.36	176.36	176.84	172.7	492,200
August 28, 2025	174.05	174.18	174.18	175.55	171.17	1.07M
August 27, 2025	170.02	173.55	173.55	174.41	169.07	631,600
August 26, 2025	171.64	170.28	170.28	174.16	170.26	1.15M
August 25, 2025	173.97	172.51	172.51	174.2	171.18	508,184
August 22, 2025	167.14	174.95	174.95	177.66	166.83	802,998
August 21, 2025	165	166.4	166.4	166.67	162.88	499,500
August 20, 2025	167.09	166.44	166.44	169.89	166.24	742,900
August 19, 2025	165.5	167.53	167.53	170.94	165.21	735,618
August 18, 2025	161	164.6	164.6	166.89	159.31	719,447
August 15, 2025	159.04	157.71	157.71	159.92	155.92	879,815
August 14, 2025	158.77	159.3	159.3	161.15	157.01	685,521
August 13, 2025	153.4	160.8	160.8	160.88	153.27	732,780
August 12, 2025	152.07	152.93	152.93	154.85	150.86	713,300
August 11, 2025	160	151.8	151.8	164.63	151.76	993,800
August 08, 2025	157.32	158	158	161	156.23	1.08M
August 07, 2025	164.97	157.74	157.74	166.35	153.85	2.39M
August 06, 2025	149.61	151.31	151.31	151.74	146.43	1.18M
August 05, 2025	151.53	149.33	149.33	152	146.68	881,650
August 04, 2025	153.24	153.3	153.3	154.28	151.38	804,000
August 01, 2025	155.27	150.99	150.99	156.41	150.81	854,500
July 31, 2025	163.67	157.71	157.71	164.11	157.27	605,238
July 30, 2025	169.31	163.97	163.97	169.98	163.15	458,864
July 29, 2025	170.46	168.51	168.51	170.46	166.62	436,900
July 28, 2025	170.95	169.36	169.36	172.13	169.03	357,098
July 25, 2025	169.13	170.74	170.74	170.92	167.58	443,722

EPAM Systems, Inc. (EPAM) NYSE