EPAM Systems, Inc.EPAMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $214.57 | $221.96 | $212.00 | $221.40 | 815,460 |
| 1/13/2026 | $212.06 | $214.61 | $208.98 | $211.99 | 786,123 |
| 1/12/2026 | $211.06 | $213.17 | $208.99 | $211.82 | 587,144 |
| 1/9/2026 | $220.00 | $221.10 | $211.58 | $211.93 | 621,400 |
| 1/8/2026 | $216.04 | $221.99 | $215.02 | $219.78 | 795,013 |
| 1/7/2026 | $218.00 | $220.57 | $213.21 | $218.20 | 771,600 |
| 1/6/2026 | $205.84 | $218.44 | $205.84 | $218.38 | 981,705 |
| 1/5/2026 | $200.39 | $210.00 | $200.39 | $206.61 | 679,638 |
| 1/2/2026 | $204.82 | $205.26 | $199.80 | $200.46 | 692,011 |
| 12/31/2025 | $205.73 | $206.86 | $204.83 | $204.88 | 351,833 |
| 12/30/2025 | $209.89 | $211.35 | $205.80 | $206.31 | 501,000 |
| 12/29/2025 | $209.81 | $213.21 | $209.81 | $211.64 | 438,242 |
| 12/26/2025 | $208.59 | $211.54 | $208.32 | $211.41 | 270,100 |
| 12/24/2025 | $207.18 | $210.56 | $207.18 | $209.08 | 189,038 |
| 12/23/2025 | $211.82 | $211.82 | $206.68 | $208.00 | 591,100 |
| 12/22/2025 | $209.13 | $212.00 | $207.53 | $211.59 | 481,852 |
| 12/19/2025 | $206.71 | $211.26 | $206.44 | $209.17 | 1.98M |
| 12/18/2025 | $204.06 | $208.43 | $200.97 | $207.02 | 814,400 |
| 12/17/2025 | $203.56 | $211.03 | $203.56 | $204.33 | 873,530 |
| 12/16/2025 | $207.90 | $212.93 | $203.10 | $205.85 | 805,844 |
| 12/15/2025 | $210.12 | $214.43 | $207.42 | $212.14 | 823,560 |
| 12/12/2025 | $210.89 | $212.97 | $207.49 | $209.63 | 669,400 |
| 12/11/2025 | $210.98 | $214.52 | $210.58 | $211.11 | 730,798 |
| 12/10/2025 | $206.72 | $213.11 | $206.40 | $211.72 | 793,438 |
| 12/9/2025 | $202.39 | $211.42 | $202.39 | $207.97 | 1.02M |
| 12/8/2025 | $204.63 | $205.54 | $201.48 | $203.64 | 898,510 |
| 12/5/2025 | $200.54 | $204.34 | $200.33 | $203.60 | 975,505 |
| 12/4/2025 | $200.00 | $203.43 | $197.51 | $201.50 | 1.19M |
| 12/3/2025 | $192.83 | $200.00 | $192.07 | $200.00 | 1.09M |
| 12/2/2025 | $191.55 | $193.05 | $188.90 | $192.99 | 588,919 |
| 12/1/2025 | $186.07 | $192.33 | $185.47 | $190.42 | 935,767 |
| 11/28/2025 | $184.72 | $187.87 | $184.09 | $187.00 | 302,113 |
| 11/26/2025 | $184.71 | $186.87 | $184.26 | $184.69 | 552,083 |
| 11/25/2025 | $184.61 | $186.30 | $183.43 | $185.80 | 931,810 |
| 11/24/2025 | $181.99 | $187.17 | $179.00 | $183.23 | 793,900 |
| 11/21/2025 | $179.91 | $185.32 | $178.96 | $180.98 | 1.01M |
| 11/20/2025 | $182.28 | $183.67 | $176.25 | $178.62 | 1.11M |
| 11/19/2025 | $180.33 | $183.90 | $178.88 | $180.93 | 1.34M |
| 11/18/2025 | $176.84 | $180.66 | $171.41 | $178.71 | 1.86M |
| 11/17/2025 | $177.80 | $182.30 | $177.61 | $177.78 | 1.42M |
| 11/14/2025 | $177.21 | $181.49 | $175.82 | $179.02 | 1.13M |
| 11/13/2025 | $177.94 | $182.60 | $177.80 | $180.47 | 1.45M |
| 11/12/2025 | $180.52 | $183.45 | $179.73 | $180.12 | 681,004 |
| 11/11/2025 | $181.00 | $182.72 | $177.90 | $180.16 | 1.01M |
| 11/10/2025 | $177.70 | $183.83 | $177.00 | $182.40 | 1.81M |
| 11/7/2025 | $166.88 | $175.76 | $165.94 | $175.30 | 1.54M |
| 11/6/2025 | $167.57 | $172.50 | $155.00 | $168.00 | 2.00M |
| 11/5/2025 | $158.52 | $161.40 | $155.78 | $160.91 | 1.06M |
| 11/4/2025 | $161.98 | $162.26 | $156.34 | $158.45 | 779,707 |
| 11/3/2025 | $162.08 | $164.00 | $157.80 | $161.71 | 826,869 |
| 10/31/2025 | $160.25 | $163.63 | $159.72 | $163.54 | 978,950 |
| 10/30/2025 | $161.68 | $163.49 | $158.98 | $159.15 | 612,920 |
| 10/29/2025 | $163.50 | $165.27 | $161.69 | $162.85 | 1.17M |
| 10/28/2025 | $161.18 | $163.27 | $159.90 | $161.90 | 666,968 |
| 10/27/2025 | $161.29 | $164.04 | $160.00 | $162.45 | 1.01M |
| 10/24/2025 | $157.80 | $160.20 | $156.15 | $159.40 | 743,193 |
| 10/23/2025 | $153.77 | $157.15 | $151.60 | $156.73 | 749,654 |
| 10/22/2025 | $154.77 | $157.22 | $153.75 | $156.47 | 709,906 |
| 10/21/2025 | $150.45 | $157.49 | $142.77 | $155.08 | 989,307 |
| 10/20/2025 | $145.05 | $148.08 | $143.45 | $145.00 | 572,241 |
| 10/17/2025 | $142.21 | $146.00 | $141.40 | $144.52 | 500,842 |