EPAM Systems Inc. (EPAM)
NYSE: EPAM
· Real-Time Price · USD
167.66
3.06 (1.86%)
At close: Aug 19, 2025, 3:59 PM
168.19
0.32%
Pre-market: Aug 20, 2025, 06:31 AM EDT
EPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 165.50 | 170.94 | 165.21 | 167.53 | 167.53 | 1.78% | 735,153 |
| 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 |
| Aug 7, 2025 | 164.97 | 166.35 | 153.85 | 157.74 | 157.74 | 4.25% | 2,386,080 |
| Aug 6, 2025 | 149.61 | 151.74 | 146.43 | 151.31 | 151.31 | 1.33% | 1,183,117 |
| Aug 5, 2025 | 151.53 | 152.00 | 146.68 | 149.33 | 149.33 | -2.59% | 881,650 |
| Aug 4, 2025 | 153.24 | 154.28 | 151.38 | 153.30 | 153.30 | 1.53% | 804,000 |
| Aug 1, 2025 | 155.27 | 156.41 | 150.81 | 150.99 | 150.99 | -4.26% | 854,500 |
| Jul 31, 2025 | 163.67 | 164.11 | 157.27 | 157.71 | 157.71 | -3.82% | 605,238 |
| Jul 30, 2025 | 169.31 | 169.98 | 163.15 | 163.97 | 163.97 | -2.69% | 458,864 |
| Jul 29, 2025 | 170.46 | 170.46 | 166.62 | 168.51 | 168.51 | -0.50% | 436,900 |
| Jul 28, 2025 | 170.95 | 172.13 | 169.03 | 169.36 | 169.36 | -0.81% | 357,098 |
| Jul 25, 2025 | 169.13 | 170.92 | 167.58 | 170.74 | 170.74 | 1.06% | 443,722 |
| Jul 24, 2025 | 170.58 | 171.81 | 168.33 | 168.95 | 168.95 | -1.23% | 692,407 |
| Jul 23, 2025 | 170.97 | 171.89 | 167.43 | 171.06 | 171.06 | 1.38% | 1,121,300 |