EPAM Systems Inc. (EPAM)
NYSE: EPAM
· Real-Time Price · USD
151.87
1.88 (1.25%)
At close: Sep 26, 2025, 3:59 PM
151.20
-0.44%
After-hours: Sep 26, 2025, 07:20 PM EDT
EPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 149.92 | 153.20 | 149.49 | 151.84 | 151.84 | 1.23% | 787,868 |
| Sep 25, 2025 | 154.81 | 155.50 | 149.60 | 149.99 | 149.99 | -4.12% | 764,100 |
| Sep 24, 2025 | 154.04 | 157.09 | 153.31 | 156.43 | 156.43 | 1.55% | 885,200 |
| Sep 23, 2025 | 157.81 | 158.62 | 153.01 | 154.04 | 154.04 | -1.53% | 1,035,548 |
| Sep 22, 2025 | 155.09 | 158.95 | 153.98 | 156.43 | 156.43 | 0.15% | 698,600 |
| Sep 19, 2025 | 156.19 | 158.00 | 153.63 | 156.20 | 156.20 | 0.21% | 1,733,551 |
| Sep 18, 2025 | 154.30 | 155.94 | 153.49 | 155.87 | 155.87 | 1.57% | 744,825 |
| Sep 17, 2025 | 154.33 | 158.65 | 152.69 | 153.46 | 153.46 | -0.72% | 807,019 |
| Sep 16, 2025 | 154.18 | 155.10 | 152.10 | 154.57 | 154.57 | 0.01% | 712,545 |
| Sep 15, 2025 | 157.35 | 158.10 | 152.82 | 154.55 | 154.55 | -0.99% | 604,200 |
| Sep 12, 2025 | 158.12 | 158.12 | 154.70 | 156.09 | 156.09 | -1.11% | 546,346 |
| Sep 11, 2025 | 155.10 | 158.24 | 153.00 | 157.85 | 157.85 | 3.10% | 1,380,261 |
| Sep 10, 2025 | 162.58 | 164.05 | 150.87 | 153.10 | 153.10 | -7.22% | 1,810,299 |
| Sep 9, 2025 | 164.31 | 165.39 | 161.42 | 165.02 | 165.02 | 0.35% | 675,716 |
| Sep 8, 2025 | 169.85 | 170.17 | 161.47 | 164.45 | 164.45 | -2.96% | 1,411,011 |
| Sep 5, 2025 | 168.50 | 173.45 | 167.75 | 169.46 | 169.46 | 0.82% | 947,330 |
| Sep 4, 2025 | 172.44 | 172.44 | 166.84 | 168.09 | 168.09 | -3.42% | 621,500 |
| Sep 3, 2025 | 173.87 | 175.12 | 170.08 | 174.05 | 174.05 | -0.37% | 586,917 |
| Sep 2, 2025 | 172.73 | 175.30 | 171.75 | 174.70 | 174.70 | -0.94% | 544,630 |
| Aug 29, 2025 | 173.65 | 176.84 | 172.70 | 176.36 | 176.36 | 1.25% | 492,200 |