EPAM Systems Inc. (EPAM)
168.71
-5.52 (-3.17%)
At close: Mar 28, 2025, 3:59 PM
170.78
1.22%
After-hours: Mar 28, 2025, 06:59 PM EDT
EPAM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 176.30 | 176.62 | 173.60 | 174.23 | -2.69 | -1.52% | 394,773 |
| Mar 26, 2025 | 179.34 | 179.77 | 175.82 | 176.92 | -2.07 | -1.16% | 391,129 |
| Mar 25, 2025 | 179.29 | 180.58 | 177.70 | 178.99 | 0.68 | 0.38% | 500,000 |
| Mar 24, 2025 | 178.90 | 181.01 | 177.13 | 178.31 | 3.01 | 1.72% | 580,527 |
| Mar 21, 2025 | 170.61 | 176.68 | 169.50 | 175.30 | 3.02 | 1.75% | 1,284,605 |
| Mar 20, 2025 | 178.21 | 178.38 | 171.01 | 172.28 | -8.59 | -4.75% | 1,486,407 |
| Mar 19, 2025 | 183.40 | 184.39 | 178.49 | 180.87 | -2.15 | -1.17% | 852,130 |
| Mar 18, 2025 | 185.61 | 186.04 | 181.67 | 183.02 | -3.20 | -1.72% | 464,849 |
| Mar 17, 2025 | 182.38 | 188.39 | 182.38 | 186.22 | 3.49 | 1.91% | 620,422 |
| Mar 14, 2025 | 181.80 | 182.93 | 179.45 | 182.73 | 2.57 | 1.43% | 1,000,700 |
| Mar 13, 2025 | 187.59 | 187.83 | 179.35 | 180.16 | -9.05 | -4.78% | 776,947 |
| Mar 12, 2025 | 193.00 | 193.81 | 188.38 | 189.21 | -2.15 | -1.12% | 517,800 |
| Mar 11, 2025 | 190.16 | 193.36 | 187.43 | 191.36 | 0.95 | 0.50% | 704,503 |
| Mar 10, 2025 | 195.58 | 196.90 | 189.49 | 190.41 | -8.39 | -4.22% | 790,834 |
| Mar 7, 2025 | 196.02 | 199.42 | 194.25 | 198.80 | 1.53 | 0.78% | 510,714 |
| Mar 6, 2025 | 197.76 | 201.98 | 196.16 | 197.27 | -2.88 | -1.44% | 579,515 |
| Mar 5, 2025 | 198.20 | 201.46 | 197.31 | 200.15 | 2.14 | 1.08% | 783,502 |
| Mar 4, 2025 | 196.05 | 202.15 | 195.59 | 198.01 | -0.60 | -0.30% | 978,500 |
| Mar 3, 2025 | 207.00 | 207.82 | 198.16 | 198.61 | -7.53 | -3.65% | 1,018,278 |
| Feb 28, 2025 | 208.30 | 212.66 | 203.28 | 206.14 | -2.17 | -1.04% | 1,407,028 |
| Feb 27, 2025 | 213.39 | 215.91 | 207.70 | 208.31 | -4.92 | -2.31% | 824,916 |
| Feb 26, 2025 | 208.98 | 217.78 | 208.98 | 213.23 | 2.73 | 1.30% | 1,241,611 |
| Feb 25, 2025 | 207.50 | 213.53 | 206.34 | 210.50 | 3.12 | 1.50% | 1,014,210 |
| Feb 24, 2025 | 208.56 | 213.00 | 207.09 | 207.38 | -1.46 | -0.70% | 953,039 |
| Feb 21, 2025 | 223.45 | 223.45 | 208.35 | 208.84 | -16.23 | -7.21% | 1,694,803 |
| Feb 20, 2025 | 235.34 | 241.04 | 213.42 | 225.07 | -33.04 | -12.80% | 2,293,720 |
| Feb 19, 2025 | 257.63 | 261.50 | 254.85 | 258.11 | -2.80 | -1.07% | 679,230 |
| Feb 18, 2025 | 265.91 | 269.00 | 258.50 | 260.91 | -5.21 | -1.96% | 684,607 |
| Feb 14, 2025 | 267.63 | 268.01 | 263.52 | 266.12 | -1.51 | -0.56% | 387,213 |
| Feb 13, 2025 | 266.00 | 268.75 | 263.45 | 267.63 | 2.64 | 1.00% | 463,681 |
| Feb 12, 2025 | 260.00 | 266.54 | 256.49 | 264.99 | 1.07 | 0.41% | 803,808 |
| Feb 11, 2025 | 259.78 | 264.55 | 258.75 | 263.92 | 3.92 | 1.51% | 593,629 |
| Feb 10, 2025 | 261.73 | 262.12 | 258.12 | 260.00 | -0.38 | -0.15% | 297,017 |
| Feb 7, 2025 | 267.69 | 267.69 | 259.07 | 260.38 | -3.88 | -1.47% | 342,807 |
| Feb 6, 2025 | 258.50 | 265.39 | 256.96 | 264.26 | 6.95 | 2.70% | 617,274 |
| Feb 5, 2025 | 256.29 | 258.61 | 252.52 | 257.31 | 2.30 | 0.90% | 399,614 |
| Feb 4, 2025 | 254.67 | 258.81 | 253.16 | 255.01 | -1.57 | -0.61% | 357,800 |
| Feb 3, 2025 | 249.61 | 257.13 | 247.46 | 256.58 | 2.62 | 1.03% | 573,149 |
| Jan 31, 2025 | 251.69 | 254.44 | 250.50 | 253.96 | 3.33 | 1.33% | 582,772 |
| Jan 30, 2025 | 254.00 | 256.70 | 249.68 | 250.63 | -1.22 | -0.48% | 420,200 |
| Jan 29, 2025 | 254.88 | 255.05 | 249.01 | 251.85 | -3.29 | -1.29% | 356,939 |
| Jan 28, 2025 | 249.55 | 256.15 | 248.25 | 255.14 | 3.08 | 1.22% | 541,000 |
| Jan 27, 2025 | 250.64 | 257.23 | 250.55 | 252.06 | -0.37 | -0.15% | 854,646 |
| Jan 24, 2025 | 244.66 | 252.73 | 244.66 | 252.43 | 7.13 | 2.91% | 727,300 |
| Jan 23, 2025 | 236.00 | 245.65 | 235.75 | 245.30 | 9.88 | 4.20% | 714,434 |
| Jan 22, 2025 | 238.05 | 238.05 | 229.15 | 235.42 | -1.94 | -0.82% | 967,346 |
| Jan 21, 2025 | 232.75 | 238.77 | 228.88 | 237.36 | 8.28 | 3.61% | 611,978 |
| Jan 17, 2025 | 231.98 | 232.02 | 227.99 | 229.08 | -0.01 | -0.00% | 380,346 |
| Jan 16, 2025 | 227.85 | 230.26 | 226.71 | 229.09 | 0.35 | 0.15% | 302,910 |
| Jan 15, 2025 | 231.28 | 232.87 | 226.20 | 228.74 | 1.94 | 0.86% | 344,127 |