EPAM Systems Inc. (EPAM)
NYSE: EPAM
· Real-Time Price · USD
169.44
1.35 (0.80%)
At close: Sep 05, 2025, 3:59 PM
169.50
0.04%
After-hours: Sep 05, 2025, 06:18 PM EDT
EPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.50 | 173.45 | 167.75 | 169.46 | 169.46 | 0.82% | 947,307 |
| 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 |
| Aug 28, 2025 | 174.05 | 175.55 | 171.17 | 174.18 | 174.18 | 0.36% | 1,096,602 |
| Aug 27, 2025 | 170.02 | 174.41 | 169.07 | 173.55 | 173.55 | 1.92% | 631,600 |
| Aug 26, 2025 | 171.64 | 174.16 | 170.26 | 170.28 | 170.28 | -1.29% | 1,146,300 |
| Aug 25, 2025 | 173.97 | 174.20 | 171.18 | 172.51 | 172.51 | -1.39% | 508,184 |
| Aug 22, 2025 | 167.14 | 177.66 | 166.83 | 174.95 | 174.95 | 5.14% | 802,998 |
| Aug 21, 2025 | 165.00 | 166.67 | 162.88 | 166.40 | 166.40 | -0.02% | 499,500 |
| Aug 20, 2025 | 167.09 | 169.89 | 166.24 | 166.44 | 166.44 | -0.65% | 742,900 |
| Aug 19, 2025 | 165.50 | 170.94 | 165.21 | 167.53 | 167.53 | 1.78% | 735,618 |
| Aug 18, 2025 | 161.00 | 166.89 | 159.31 | 164.60 | 164.60 | 4.37% | 719,657 |
| Aug 15, 2025 | 159.04 | 159.92 | 155.92 | 157.71 | 157.71 | -1.00% | 879,815 |
| Aug 14, 2025 | 158.77 | 161.15 | 157.01 | 159.30 | 159.30 | -0.93% | 685,521 |
| Aug 13, 2025 | 153.40 | 160.88 | 153.27 | 160.80 | 160.80 | 5.15% | 732,780 |
| Aug 12, 2025 | 152.07 | 154.85 | 150.86 | 152.93 | 152.93 | 0.74% | 713,300 |
| Aug 11, 2025 | 160.00 | 164.63 | 151.76 | 151.80 | 151.80 | -3.92% | 993,800 |
| Aug 8, 2025 | 157.32 | 161.00 | 156.23 | 158.00 | 158.00 | 0.16% | 1,084,861 |