EPAM Systems, Inc. Common Stock (EPAM)

208.60
-0.32 (-0.15%)
NYSE · Last Trade: Jan 31st, 9:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EPAM Systems, Inc. Common Stock (EPAM)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026206.86209.49204.75208.60489,281208.60
1/29/2026216.33217.04202.41208.92675,965208.92
1/28/2026219.61222.26217.18218.35795,833218.35
1/27/2026220.48220.48212.50218.04635,679218.04
1/26/2026219.77222.00218.22220.44605,910220.44
1/23/2026218.46221.06216.93218.21694,729218.21
1/22/2026214.48219.99214.48219.05455,597219.05
1/21/2026209.28216.18206.56212.95795,579212.95
1/20/2026208.42211.55204.68206.48658,083206.48
1/16/2026214.66216.63212.46212.61532,030212.61
1/15/2026221.26222.53214.31215.24718,714215.24
1/14/2026214.57221.96212.00221.40815,448221.40
1/13/2026212.06214.61208.98211.99786,124211.99
1/12/2026211.06213.17208.99211.82587,139211.82
1/09/2026220.00221.10211.58211.93621,397211.93
1/08/2026216.04221.99215.01219.78795,014219.78
1/07/2026218.00220.56213.21218.20771,560218.20
1/06/2026205.84218.44205.84218.38981,605218.38
1/05/2026200.39210.00200.39206.61679,619206.61
1/02/2026204.82205.26199.79200.46692,012200.46
12/31/2025205.73206.86204.83204.88351,834204.88
12/30/2025209.89211.34205.80206.31500,957206.31
12/29/2025209.81213.21209.81211.64438,238211.64
12/26/2025208.59211.54208.31211.41270,093211.41
12/24/2025207.18210.56207.18209.08189,039209.08
12/23/2025211.82211.82206.68208.00591,070208.00
12/22/2025209.13212.00207.53211.59481,834211.59
12/19/2025206.71211.26206.44209.171,982,152209.17
12/18/2025204.06208.43200.97207.02814,398207.02
12/17/2025203.56211.03203.56204.33873,476204.33
12/16/2025207.90212.93203.10205.85805,844205.85
12/15/2025210.12214.43207.42212.14823,525212.14
12/12/2025210.89212.97207.49209.63669,416209.63
12/11/2025210.98214.52210.58211.11730,740211.11
12/10/2025206.72213.11206.40211.72793,429211.72
12/09/2025202.39211.42202.39207.971,023,807207.97
12/08/2025204.63205.54201.48203.64898,511203.64
12/05/2025200.54204.34200.33203.60975,506203.60
12/04/2025200.00203.43197.50201.501,191,519201.50
12/03/2025192.83200.00192.06200.001,087,318200.00
12/02/2025191.55193.05188.90192.99588,235192.99
12/01/2025186.07192.33185.47190.42935,578190.42
11/28/2025184.72187.87184.56187.00304,910187.00
11/26/2025184.71186.87184.26184.69552,085184.69
11/25/2025184.61186.30183.43185.80931,811185.80
11/24/2025181.99187.17179.00183.23792,971183.23
11/21/2025179.91185.32178.96180.981,009,862180.98
11/20/2025182.28183.67176.25178.621,114,602178.62
11/19/2025180.33183.90178.88180.931,335,515180.93
11/18/2025176.84180.66171.41178.711,857,014178.71
11/17/2025177.80182.30177.61177.781,416,871177.78
11/14/2025177.21181.49175.82179.021,128,696179.02
11/13/2025177.94182.60177.80180.471,448,859180.47
11/12/2025180.52183.44179.73180.12680,978180.12
11/11/2025181.00182.72177.90180.161,013,227180.16
11/10/2025177.70183.83177.00182.401,809,329182.40
11/07/2025166.88175.76165.94175.301,539,865175.30
11/06/2025167.57172.50155.00168.001,997,502168.00
11/05/2025158.52161.40155.78160.911,064,008160.91
11/04/2025161.98162.26156.34158.45779,183158.45
11/03/2025162.08164.00157.80161.71826,815161.71
10/31/2025160.25163.63159.72163.54978,953163.54