NYSE : EPAM
EPAM Systems, Inc. — Price history
Technology · Information Technology Services · United States
Last price 140.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EPAM Systems, Inc. (EPAM) closed at 143.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 141 | 145.89 | 139.71 | 143.95 | 918,705 | +2.45% |
| 2026-10-30 | 137.21 | 140.832 | 136.5 | 140.51 | 1,291,817 | +4.31% |
| 2026-10-29 | 132.29 | 137.16 | 131.1 | 134.7 | 702,239 | -1.12% |
| 2026-10-28 | 132.36 | 136.3 | 131.89 | 136.23 | 440,966 | +2.13% |
| 2026-10-27 | 134.23 | 135.59 | 131.68 | 133.39 | 746,840 | -3.03% |
| 2026-10-26 | 136.25 | 138.705 | 134.82 | 137.56 | 943,150 | +0.96% |
| 2026-10-23 | 135.74 | 137.67 | 130.99 | 136.25 | 1,410,693 | -1.75% |
| 2026-10-22 | 133.58 | 139.17 | 132.004 | 138.67 | 1,603,879 | +3.49% |
| 2026-10-21 | 129.12 | 134.99 | 129.12 | 134 | 1,196,358 | +2.54% |
| 2026-10-20 | 128.38 | 130.88 | 127.09 | 130.68 | 1,081,032 | +2.59% |
| 2026-10-19 | 120.63 | 128.33 | 119.195 | 127.38 | 829,761 | +4.25% |
| 2026-10-16 | 124.11 | 125.875 | 120.255 | 122.19 | 1,276,199 | -0.06% |
| 2026-10-15 | 115.97 | 122.99 | 115.97 | 122.26 | 1,462,981 | +6.66% |
| 2026-10-14 | 116.2 | 117.27 | 114.18 | 114.63 | 558,926 | -0.75% |
| 2026-10-13 | 114.18 | 117.5 | 114.18 | 115.5 | 730,731 | +2.18% |
| 2026-10-12 | 114.94 | 116.81 | 112.52 | 113.04 | 351,063 | -0.18% |
| 2026-10-09 | 114.7 | 115.79 | 111.884 | 113.24 | 502,680 | -0.54% |
| 2026-10-08 | 108.59 | 113.97 | 106.12 | 113.86 | 847,356 | +5.11% |
| 2026-10-07 | 110 | 110.05 | 107.75 | 108.32 | 551,803 | -0.91% |
| 2026-10-06 | 109 | 109.98 | 107.58 | 109.31 | 625,249 | -0.58% |
| 2026-10-05 | 107.65 | 110.24 | 106.39 | 109.95 | 1,045,308 | +1.53% |
| 2026-10-02 | 114.11 | 114.66 | 107.81 | 108.29 | 1,018,247 | -5.30% |
| 2026-10-01 | 117.41 | 121.899 | 114.215 | 114.35 | 1,472,236 | +5.53% |
| 2026-09-30 | 107.44 | 110.145 | 106.035 | 108.36 | 1,044,072 | +1.14% |
| 2026-09-29 | 106.57 | 108.28 | 105.37 | 107.14 | 678,538 | -0.38% |
| 2026-09-28 | 106.52 | 109.52 | 104.33 | 107.55 | 1,010,792 | -0.63% |
| 2026-09-25 | 107 | 109.39 | 106.4 | 108.23 | 1,496,573 | +1.16% |
| 2026-09-24 | 110.7 | 112.065 | 105.58 | 106.99 | 1,018,857 | -2.79% |
| 2026-09-23 | 111.65 | 113.98 | 109.67 | 110.06 | 641,792 | -1.33% |
| 2026-09-22 | 114.6 | 115.99 | 110.98 | 111.54 | 745,412 | -1.41% |
| 2026-09-21 | 115.37 | 116.86 | 112.63 | 113.13 | 851,089 | -0.76% |
| 2026-09-18 | 116.82 | 116.82 | 113.21 | 114 | 1,861,611 | -2.65% |
| 2026-09-17 | 117.26 | 119.04 | 116.11 | 117.1 | 764,038 | -0.06% |
| 2026-09-16 | 120.9 | 121.875 | 116.31 | 117.17 | 1,213,383 | -5.13% |
| 2026-09-15 | 122.37 | 126.5 | 121.995 | 123.51 | 1,414,835 | -0.08% |
| 2026-09-14 | 121.25 | 126.5 | 121 | 123.61 | 1,518,234 | +4.83% |
| 2026-09-11 | 114.52 | 118.81 | 113.51 | 117.91 | 867,228 | +2.96% |
| 2026-09-10 | 114.565 | 116.009 | 112.13 | 114.52 | 1,110,721 | -0.14% |
| 2026-09-09 | 116 | 116.19 | 113.5 | 114.68 | 1,496,559 | -0.55% |
| 2026-09-08 | 115.28 | 115.69 | 111.24 | 115.31 | 1,035,169 | -1.48% |
| 2026-09-04 | 118.57 | 118.57 | 114.517 | 117.04 | 485,328 | -2.37% |
| 2026-09-03 | 119.5 | 121.53 | 117.865 | 119.88 | 836,874 | +2.29% |
| 2026-09-02 | 116.545 | 119.87 | 115.78 | 117.2 | 971,196 | +0.74% |
| 2026-09-01 | 116.78 | 119.59 | 115.72 | 116.34 | 1,011,745 | -1.26% |
| 2026-08-31 | 114.71 | 119.184 | 114.71 | 117.83 | 1,569,688 | +2.64% |
| 2026-08-28 | 112.8 | 115.47 | 112.64 | 114.8 | 1,233,704 | +1.80% |
| 2026-08-27 | 110.16 | 114.95 | 108.49 | 112.77 | 975,816 | +3.12% |
| 2026-08-26 | 108.93 | 110.43 | 107.07 | 109.36 | 1,004,246 | -2.23% |
| 2026-08-25 | 109.6 | 112.16 | 108.87 | 111.85 | 535,466 | +0.53% |
| 2026-08-24 | 109.5 | 112.29 | 109.315 | 111.26 | 1,018,656 | +0.83% |
| 2026-08-21 | 106.29 | 112.49 | 105.05 | 110.34 | 1,900,848 | +3.35% |
| 2026-08-20 | 107.36 | 110.345 | 106.31 | 106.76 | 1,079,297 | -0.57% |
| 2026-08-19 | 100.17 | 108.86 | 99.81 | 107.37 | 2,295,431 | +7.10% |
| 2026-08-18 | 99.52 | 103.365 | 99.47 | 100.25 | 1,216,746 | +1.54% |
| 2026-08-17 | 99.06 | 100.742 | 98.56 | 98.73 | 1,193,397 | -1.76% |
| 2026-08-14 | 102.63 | 102.63 | 99.37 | 100.5 | 1,042,394 | -1.03% |
| 2026-08-13 | 100.89 | 102.97 | 98.55 | 101.55 | 1,301,979 | +1.26% |
| 2026-08-12 | 98.1 | 100.51 | 96.24 | 100.29 | 1,131,374 | +0.39% |
| 2026-08-11 | 97.45 | 100.7 | 96.53 | 99.9 | 1,104,092 | +2.60% |
| 2026-08-10 | 96.83 | 98.78 | 95.64 | 97.37 | 1,036,752 | -0.06% |
| 2026-08-07 | 95.26 | 98.39 | 93.14 | 97.43 | 1,736,731 | +4.68% |
| 2026-08-06 | 87.35 | 98.99 | 87 | 93.07 | 3,792,659 | -15.29% |
| 2026-08-05 | 112.06 | 113 | 108.55 | 109.87 | 1,889,323 | -1.95% |
| 2026-08-04 | 104.85 | 112.99 | 104.5 | 112.06 | 1,777,072 | +4.48% |
| 2026-08-03 | 108.29 | 109.089 | 103.42 | 107.26 | 1,396,372 | +1.61% |
| 2026-07-31 | 101.42 | 106.375 | 100.675 | 105.56 | 1,764,866 | +1.83% |
| 2026-07-30 | 104.275 | 104.8 | 99.81 | 103.66 | 2,253,929 | -3.02% |
| 2026-07-29 | 100.27 | 109.01 | 100.21 | 106.89 | 1,883,750 | +6.46% |
| 2026-07-28 | 97.475 | 101.48 | 97.2 | 100.4 | 2,537,442 | +6.62% |
| 2026-07-27 | 92.02 | 94.44 | 91.17 | 94.17 | 1,147,995 | +4.81% |
| 2026-07-24 | 87.7 | 91.49 | 87.165 | 89.85 | 940,949 | +4.31% |
| 2026-07-23 | 85.83 | 86.485 | 84.03 | 86.14 | 1,503,884 | -0.50% |
| 2026-07-22 | 90 | 90 | 85.92 | 86.57 | 719,512 | -2.97% |
| 2026-07-21 | 86.71 | 90.48 | 84.81 | 89.22 | 1,200,860 | -0.20% |
| 2026-07-20 | 87.26 | 90.528 | 85.885 | 89.4 | 1,147,593 | +0.83% |
| 2026-07-17 | 87.87 | 89.35 | 85.32 | 88.66 | 1,092,808 | +1.13% |
| 2026-07-16 | 87.22 | 89.41 | 85 | 87.67 | 1,288,387 | +2.02% |
| 2026-07-15 | 86 | 88.07 | 85.32 | 85.93 | 1,095,451 | +1.69% |
| 2026-07-14 | 82.06 | 86.31 | 81.67 | 84.5 | 2,361,508 | -2.18% |
| 2026-07-13 | 86.55 | 88.74 | 85.19 | 86.38 | 1,580,440 | +2.97% |
| 2026-07-10 | 89.04 | 89.53 | 83.13 | 83.89 | 1,164,373 | -3.90% |
| 2026-07-09 | 83 | 87.36 | 81.7 | 87.29 | 1,536,197 | +1.51% |
| 2026-07-08 | 88.28 | 89.81 | 85.59 | 85.99 | 1,654,244 | -3.98% |
| 2026-07-07 | 89.45 | 91.605 | 89 | 89.55 | 1,185,512 | +3.11% |
| 2026-07-06 | 87.38 | 88.9 | 86.46 | 86.85 | 1,716,012 | -1.61% |
| 2026-07-02 | 86.2 | 89 | 86.18 | 88.27 | 2,037,319 | +3.55% |
| 2026-07-01 | 80.8 | 85.74 | 80.27 | 85.24 | 1,568,770 | +7.42% |
| 2026-06-30 | 78.34 | 80.59 | 77.22 | 79.35 | 1,390,627 | -0.85% |
| 2026-06-29 | 82.18 | 83.385 | 79.9 | 80.03 | 1,441,651 | -0.81% |
| 2026-06-26 | 77.55 | 81.81 | 77.55 | 80.68 | 1,789,367 | +4.28% |
| 2026-06-25 | 77.95 | 78.9 | 76.72 | 77.37 | 2,519,793 | -1.30% |
| 2026-06-24 | 75.93 | 78.75 | 75.12 | 78.39 | 2,100,332 | +1.95% |
| 2026-06-23 | 78.33 | 78.49 | 74.32 | 76.89 | 2,795,253 | +1.12% |
| 2026-06-22 | 77.75 | 78.2 | 73.055 | 76.04 | 2,985,803 | -0.78% |
| 2026-06-18 | 82 | 82.61 | 76.02 | 76.64 | 5,586,327 | -12.61% |
| 2026-06-17 | 93.37 | 94.27 | 87.36 | 87.7 | 1,321,911 | -6.03% |
| 2026-06-16 | 92.31 | 96.33 | 91.34 | 93.33 | 928,528 | +0.66% |
| 2026-06-15 | 94 | 95.915 | 92.155 | 92.72 | 1,397,316 | -2.79% |
| 2026-06-12 | 93.03 | 95.58 | 91.23 | 95.38 | 845,654 | +2.82% |
| 2026-06-11 | 91.74 | 93.68 | 89.72 | 92.76 | 745,739 | -0.30% |
| 2026-06-10 | 94.14 | 96.67 | 92.63 | 93.04 | 623,672 | -2.73% |
| 2026-06-09 | 95.64 | 98.47 | 93.66 | 95.65 | 1,165,127 | -1.11% |
| 2026-06-08 | 97.18 | 99.15 | 95.23 | 96.72 | 804,853 | -1.35% |
| 2026-06-05 | 98.95 | 100.31 | 96.385 | 98.04 | 1,134,928 | +0.46% |
| 2026-06-04 | 100.72 | 101.5 | 96.71 | 97.59 | 1,231,949 | +0.32% |
| 2026-06-03 | 101.77 | 101.93 | 96.945 | 97.28 | 1,524,113 | -5.76% |
| 2026-06-02 | 105.39 | 106 | 101.14 | 103.23 | 1,588,985 | -5.08% |
| 2026-06-01 | 105 | 111.36 | 103.374 | 108.76 | 16,619,532 | +6.15% |
| 2026-05-29 | 100.72 | 104.25 | 99.19 | 102.46 | 1,572,302 | +1.02% |
| 2026-05-28 | 99.96 | 102.99 | 99.921 | 101.43 | 1,765,840 | -0.25% |
| 2026-05-27 | 99.46 | 103.94 | 99.23 | 101.68 | 986,157 | +2.00% |
| 2026-05-26 | 101.44 | 101.99 | 99.5 | 99.69 | 1,317,945 | -2.92% |
| 2026-05-22 | 103.71 | 105.87 | 101.57 | 102.69 | 1,130,650 | -0.48% |
| 2026-05-21 | 102.52 | 104.1 | 99.335 | 103.19 | 1,781,400 | -1.06% |
| 2026-05-20 | 98.87 | 105.06 | 96.97 | 104.3 | 1,683,211 | +3.77% |
| 2026-05-19 | 101.81 | 106.77 | 99.709 | 100.51 | 2,626,207 | +0.07% |
| 2026-05-18 | 93.63 | 100.45 | 91.24 | 100.44 | 3,523,683 | +7.98% |
| 2026-05-15 | 90.32 | 93.46 | 89.62 | 93.02 | 2,209,675 | +3.71% |
| 2026-05-14 | 91.07 | 93.35 | 89.69 | 89.69 | 2,181,968 | -0.77% |
| 2026-05-13 | 93.71 | 94.335 | 89.25 | 90.39 | 2,666,814 | -4.99% |