5 DAY PERFORMANCE
-22.93%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
-6.26%
6 MONTH PERFORMANCE
-13.51%
YEAR-TO-DATE PERFORMANCE
-34.07%
1 YEAR PERFORMANCE
-37.20%
EPAM Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $204.63 | $203.64 (-0.48%) | $205.54 | $201.48 | 844.94 K | $11.28 B |
| 12/05/2025 | $200.54 | $203.60 (1.53%) | $204.34 | $200.33 | 975.51 K | $11.31 B |
| 12/04/2025 | $200.00 | $201.50 (0.75%) | $203.43 | $197.51 | 1.19 M | $11.19 B |
| 12/03/2025 | $192.83 | $200.00 (3.72%) | $200.00 | $192.07 | 1.09 M | $11.11 B |
| 12/02/2025 | $191.55 | $192.99 (0.75%) | $193.05 | $188.90 | 588.92 K | $10.72 B |
| 12/01/2025 | $186.07 | $190.42 (2.34%) | $192.33 | $185.47 | 935.77 K | $10.58 B |
| 11/28/2025 | $184.72 | $187.00 (1.23%) | $187.87 | $184.09 | 302.11 K | $10.39 B |
| 11/26/2025 | $184.71 | $184.69 (-0.01%) | $186.87 | $184.26 | 552.08 K | $10.26 B |
| 11/25/2025 | $184.61 | $185.80 (0.64%) | $186.30 | $183.43 | 931.81 K | $10.32 B |
| 11/24/2025 | $181.99 | $183.23 (0.68%) | $187.17 | $179.00 | 793.90 K | $10.18 B |
| 11/21/2025 | $179.91 | $180.98 (0.59%) | $185.32 | $178.96 | 1.01 M | $10.05 B |
| 11/20/2025 | $182.28 | $178.62 (-2.01%) | $183.67 | $176.25 | 1.11 M | $9.92 B |
| 11/19/2025 | $180.33 | $180.93 (0.33%) | $183.90 | $178.88 | 1.34 M | $10.05 B |
| 11/18/2025 | $176.84 | $178.71 (1.06%) | $180.66 | $171.41 | 1.86 M | $9.93 B |
| 11/17/2025 | $177.80 | $177.78 (-0.01%) | $182.30 | $177.61 | 1.42 M | $9.88 B |
| 11/14/2025 | $177.21 | $179.02 (1.02%) | $181.49 | $175.82 | 1.13 M | $9.95 B |
| 11/13/2025 | $177.94 | $180.47 (1.42%) | $182.60 | $177.80 | 1.45 M | $10.03 B |
| 11/12/2025 | $180.52 | $180.12 (-0.22%) | $183.45 | $179.73 | 681.00 K | $10.01 B |
| 11/11/2025 | $181.00 | $180.16 (-0.46%) | $182.72 | $177.90 | 1.01 M | $10.01 B |
| 11/10/2025 | $177.70 | $182.40 (2.64%) | $183.83 | $177.00 | 1.81 M | $10.13 B |
| 11/07/2025 | $166.88 | $175.30 (5.05%) | $175.76 | $165.94 | 1.54 M | $9.74 B |
| 11/06/2025 | $167.57 | $168.00 (0.26%) | $172.50 | $155.00 | 2.00 M | $9.44 B |
| 11/05/2025 | $158.52 | $160.91 (1.51%) | $161.40 | $155.78 | 1.06 M | $9.05 B |
| 11/04/2025 | $161.98 | $158.45 (-2.18%) | $162.26 | $156.34 | 779.71 K | $8.91 B |
| 11/03/2025 | $162.08 | $161.71 (-0.23%) | $164.00 | $157.80 | 826.87 K | $9.09 B |
| 10/31/2025 | $160.25 | $163.54 (2.05%) | $163.63 | $159.72 | 978.95 K | $9.25 B |
| 10/30/2025 | $161.68 | $159.15 (-1.56%) | $163.49 | $158.98 | 612.92 K | $9.00 B |
| 10/29/2025 | $163.50 | $162.85 (-0.4%) | $165.27 | $161.69 | 1.17 M | $9.21 B |
| 10/28/2025 | $161.18 | $161.90 (0.45%) | $163.27 | $159.90 | 666.97 K | $9.16 B |
| 10/27/2025 | $161.29 | $162.45 (0.72%) | $164.04 | $160.00 | 1.01 M | $9.19 B |
| 10/24/2025 | $157.80 | $159.40 (1.01%) | $160.20 | $156.15 | 743.19 K | $9.01 B |
| 10/23/2025 | $153.77 | $156.73 (1.92%) | $157.15 | $151.60 | 749.65 K | $8.86 B |
| 10/22/2025 | $154.77 | $156.47 (1.1%) | $157.22 | $153.75 | 709.91 K | $8.85 B |
| 10/21/2025 | $150.45 | $155.08 (3.08%) | $157.49 | $142.77 | 989.31 K | $8.77 B |
| 10/20/2025 | $145.05 | $145.00 (-0.03%) | $148.08 | $143.45 | 572.24 K | $8.20 B |
| 10/17/2025 | $142.21 | $144.52 (1.62%) | $146.00 | $141.40 | 500.84 K | $8.17 B |
| 10/16/2025 | $144.01 | $142.20 (-1.26%) | $145.82 | $140.84 | 401.11 K | $8.04 B |
| 10/15/2025 | $148.27 | $142.97 (-3.57%) | $148.27 | $142.61 | 481.39 K | $8.08 B |
| 10/14/2025 | $144.30 | $146.98 (1.86%) | $148.73 | $143.26 | 567.56 K | $8.31 B |
| 10/13/2025 | $143.65 | $146.70 (2.12%) | $147.03 | $143.06 | 480.69 K | $8.30 B |
| 10/10/2025 | $150.85 | $142.38 (-5.61%) | $151.49 | $142.38 | 647.42 K | $8.05 B |
| 10/09/2025 | $151.17 | $150.53 (-0.42%) | $151.65 | $149.70 | 414.90 K | $8.51 B |
| 10/08/2025 | $150.57 | $151.06 (0.33%) | $151.67 | $149.52 | 289.16 K | $8.54 B |
| 10/07/2025 | $153.29 | $149.87 (-2.23%) | $153.64 | $149.32 | 460.01 K | $8.47 B |
| 10/06/2025 | $153.62 | $152.51 (-0.72%) | $154.73 | $151.51 | 460.52 K | $8.62 B |
| 10/03/2025 | $153.37 | $154.12 (0.49%) | $155.53 | $152.48 | 451.92 K | $8.72 B |
| 10/02/2025 | $151.98 | $152.77 (0.52%) | $154.72 | $150.37 | 626.81 K | $8.64 B |
| 10/01/2025 | $149.53 | $152.30 (1.85%) | $152.31 | $148.18 | 784.19 K | $8.61 B |
| 09/30/2025 | $152.99 | $150.79 (-1.44%) | $154.94 | $149.92 | 720.29 K | $8.53 B |
| 09/29/2025 | $153.51 | $154.50 (0.64%) | $155.59 | $151.05 | 810.00 K | $8.74 B |
| 09/26/2025 | $149.92 | $151.84 (1.28%) | $153.20 | $149.49 | 788.01 K | $8.59 B |
| 09/25/2025 | $154.81 | $149.99 (-3.11%) | $155.50 | $149.60 | 764.10 K | $8.48 B |
| 09/24/2025 | $154.04 | $156.43 (1.55%) | $157.09 | $153.31 | 885.20 K | $8.85 B |
| 09/23/2025 | $157.81 | $154.04 (-2.39%) | $158.62 | $153.01 | 1.04 M | $8.71 B |
| 09/22/2025 | $155.09 | $156.43 (0.86%) | $158.95 | $153.98 | 698.60 K | $8.85 B |
| 09/19/2025 | $156.19 | $156.20 (0.01%) | $158.00 | $153.63 | 1.73 M | $8.83 B |
| 09/18/2025 | $154.30 | $155.87 (1.02%) | $155.94 | $153.49 | 744.83 K | $8.81 B |
| 09/17/2025 | $154.33 | $153.46 (-0.56%) | $158.65 | $152.69 | 807.02 K | $8.68 B |
| 09/16/2025 | $154.18 | $154.57 (0.25%) | $155.10 | $152.10 | 712.55 K | $8.74 B |
| 09/15/2025 | $157.35 | $154.55 (-1.78%) | $158.10 | $152.82 | 604.20 K | $8.74 B |
| 09/12/2025 | $158.12 | $156.09 (-1.28%) | $158.12 | $154.70 | 546.35 K | $8.83 B |
| 09/11/2025 | $155.10 | $157.85 (1.77%) | $158.24 | $153.00 | 1.38 M | $8.93 B |
| 09/10/2025 | $162.58 | $153.10 (-5.83%) | $164.05 | $150.87 | 1.81 M | $8.66 B |
| 09/09/2025 | $164.31 | $165.02 (0.43%) | $165.39 | $161.42 | 675.72 K | $9.33 B |
| 09/08/2025 | $169.85 | $164.45 (-3.18%) | $170.17 | $161.47 | 1.41 M | $9.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
