EPAM Systems Inc (EPAM) Historical Stock Data
203.60 ↑2.10 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPAM is up 0.76% a day on average. There have been 21 days where EPAM Systems Inc closed green and 9 days where EPAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 200.54 | 203.60 | ↑$3.06 (1.53%) | 200.33 | 204.34 | 722.03K |
| 2025-12-04 | 200.00 | 201.50 | ↑$1.50 (0.75%) | 197.51 | 203.43 | 1.08M |
| 2025-12-03 | 192.83 | 200.00 | ↑$7.17 (3.72%) | 192.07 | 200.00 | 1.09M |
| 2025-12-02 | 191.55 | 192.99 | ↑$1.44 (0.75%) | 188.90 | 193.05 | 588.92K |
| 2025-12-01 | 186.07 | 190.42 | ↑$4.35 (2.34%) | 185.47 | 192.33 | 817.45K |
| 2025-11-28 | 184.72 | 187.00 | ↑$2.28 (1.23%) | 184.36 | 187.87 | 302.11K |
| 2025-11-26 | 184.71 | 184.69 | ↓$0.02 (-0.01%) | 184.26 | 186.87 | 395.52K |
| 2025-11-25 | 184.61 | 185.80 | ↑$1.19 (0.64%) | 183.50 | 186.30 | 0.93M |
| 2025-11-24 | 181.99 | 183.23 | ↑$1.24 (0.68%) | 179.17 | 187.17 | 660.89K |
| 2025-11-21 | 179.91 | 180.98 | ↑$1.07 (0.59%) | 178.96 | 185.32 | 820.66K |
| 2025-11-20 | 182.28 | 178.62 | ↓$3.66 (-2.01%) | 176.25 | 183.67 | 0.98M |
| 2025-11-19 | 180.33 | 180.93 | ↑$0.60 (0.33%) | 178.89 | 183.90 | 1.33M |
| 2025-11-18 | 176.84 | 178.71 | ↑$1.87 (1.06%) | 171.41 | 180.66 | 1.48M |
| 2025-11-17 | 177.80 | 177.78 | ↓$0.02 (-0.01%) | 177.61 | 182.30 | 1.42M |
| 2025-11-14 | 177.21 | 179.02 | ↑$1.81 (1.02%) | 175.82 | 181.49 | 1.13M |
| 2025-11-13 | 177.94 | 180.47 | ↑$2.53 (1.42%) | 177.80 | 182.60 | 1.36M |
| 2025-11-12 | 180.52 | 180.12 | ↓$0.40 (-0.22%) | 179.73 | 183.45 | 491.49K |
| 2025-11-11 | 181.00 | 180.16 | ↓$0.84 (-0.46%) | 177.90 | 182.72 | 804.76K |
| 2025-11-10 | 177.70 | 182.40 | ↑$4.70 (2.64%) | 177.00 | 183.80 | 1.64M |
| 2025-11-07 | 166.88 | 175.30 | ↑$8.42 (5.05%) | 165.94 | 175.76 | 1.39M |
| 2025-11-06 | 167.57 | 168.00 | ↑$0.43 (0.26%) | 155.00 | 172.50 | 2M |
| 2025-11-05 | 158.52 | 160.91 | ↑$2.39 (1.51%) | 155.78 | 161.40 | 1.06M |
| 2025-11-04 | 161.98 | 158.45 | ↓$3.53 (-2.18%) | 156.34 | 162.27 | 779.15K |
| 2025-11-03 | 162.08 | 161.71 | ↓$0.37 (-0.23%) | 157.80 | 164.00 | 826.80K |
| 2025-10-31 | 160.25 | 163.54 | ↑$3.29 (2.05%) | 159.72 | 163.63 | 0.96M |
| 2025-10-30 | 161.68 | 159.15 | ↓$2.53 (-1.56%) | 158.98 | 163.49 | 513.87K |
| 2025-10-29 | 163.50 | 162.85 | ↓$0.65 (-0.40%) | 161.69 | 165.17 | 1.17M |
| 2025-10-28 | 161.18 | 161.90 | ↑$0.72 (0.45%) | 159.90 | 163.09 | 666.17K |
| 2025-10-27 | 161.29 | 162.45 | ↑$1.16 (0.72%) | 160.04 | 164.01 | 1.01M |
| 2025-10-24 | 157.80 | 159.40 | ↑$1.60 (1.01%) | 156.26 | 160.07 | 742.92K |
Create an account or log in to view more rows.
$EPAM what happen
$EPAM Now I'm worried....
$EPAM let's gooooooo
$EPAM about to pop IMHO
$EPAM C'mon
do a spike!!
$EPAM This is how I feel everyday holding this gem.
$EPAM is the dump over
$EPAM going green
$EPAM nice
$EPAM hold