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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	170.58	168.95	168.95	171.81	168.33	692,407
July 23, 2025	170.97	171.06	171.06	171.89	167.43	1.12M
July 22, 2025	166.55	168.73	168.73	169.62	166.17	579,400
July 21, 2025	165.79	165.5	165.5	167.16	164.56	500,800
July 18, 2025	165.47	164.7	164.7	165.72	163.24	456,989
July 17, 2025	167.37	164.48	164.48	168.74	163.52	657,707
July 16, 2025	163.86	166.84	166.84	167.11	162.46	513,415
July 15, 2025	169.36	163.03	163.03	169.54	162.9	433,524
July 14, 2025	169.5	168.1	168.1	170	166.65	549,870
July 11, 2025	175.37	169.88	169.88	176.85	169.73	722,426
July 10, 2025	180.84	177.75	177.75	180.84	174.29	634,963
July 09, 2025	182.35	181.73	181.73	183.84	179.16	403,336
July 08, 2025	181.5	183.31	183.31	185.82	179.67	563,500
July 07, 2025	181.29	179.97	179.97	184.58	179.72	483,700
July 03, 2025	180.15	182.83	182.83	183.18	180.11	273,809
July 02, 2025	178.77	179.55	179.55	179.88	176.77	421,717
July 01, 2025	176.63	179.03	179.03	183.04	175.73	554,048
June 30, 2025	175.63	176.82	176.82	178.52	175.44	528,102
June 27, 2025	174.93	174.93	174.93	175.71	172.82	972,258
June 26, 2025	173.79	174	174	176.4	172.51	376,100
June 25, 2025	172.56	173.1	173.1	174.36	171.66	517,923
June 24, 2025	170.31	172.75	172.75	173.22	169.35	677,988
June 23, 2025	163.31	168.01	168.01	168.21	161.53	831,718
June 20, 2025	161.06	163.06	163.06	166.27	158.54	1.22M
June 18, 2025	168	165.02	165.02	168.82	164.48	584,306
June 17, 2025	171.71	168.58	168.58	173.79	168.54	719,469
June 16, 2025	174.69	172.58	172.58	174.69	171.66	599,700
June 13, 2025	171.5	170.75	170.75	173.92	170.18	549,848
June 12, 2025	174.63	175.84	175.84	176.67	172.12	424,331
June 11, 2025	181.24	176.58	176.58	182.24	176	610,535
June 10, 2025	179.31	180.76	180.76	181.89	178.15	892,704
June 09, 2025	178.97	176.69	176.69	179.03	176.22	507,138
June 06, 2025	175.85	178.23	178.23	178.55	174	501,900
June 05, 2025	176.55	174.57	174.57	178.88	173.69	664,075
June 04, 2025	175.31	175.65	175.65	177.43	174.72	571,310
June 03, 2025	170.47	174.18	174.18	175.08	168.53	1.01M
June 02, 2025	173.44	170.58	170.58	174.77	169.96	912,307
May 30, 2025	172.87	174.49	174.49	175.59	171.01	4.24M
May 29, 2025	175.82	173.78	173.78	175.82	172.49	914,041
May 28, 2025	176.37	174.35	174.35	178.02	174.31	796,632
May 27, 2025	178.32	176.65	176.65	178.32	173.97	1.08M
May 23, 2025	176.11	175.95	175.95	176.83	172.36	1.06M
May 22, 2025	183.28	180.63	180.63	184.61	180.39	809,802

EPAM Systems, Inc. (EPAM) NYSE