EPAM Systems, Inc. Common Stock (EPAM)

Historical Prices For EPAM Systems, Inc. Common Stock (EPAM)

Date Range:

2025-09-23 - 2025-12-23

Date	Open	High	Low	Close	Volume	Adjusted Close
12/22/2025	209.13	212.00	207.53	211.59	481,834	211.59
12/19/2025	206.71	211.26	206.44	209.17	1,982,152	209.17
12/18/2025	204.06	208.43	200.97	207.02	814,398	207.02
12/17/2025	203.56	211.03	203.56	204.33	873,476	204.33
12/16/2025	207.90	212.93	203.10	205.85	805,844	205.85
12/15/2025	210.12	214.43	207.42	212.14	823,525	212.14
12/12/2025	210.89	212.97	207.49	209.63	669,416	209.63
12/11/2025	210.98	214.52	210.58	211.11	730,740	211.11
12/10/2025	206.72	213.11	206.40	211.72	793,429	211.72
12/09/2025	202.39	211.42	202.39	207.97	1,023,807	207.97
12/08/2025	204.63	205.54	201.48	203.64	898,511	203.64
12/05/2025	200.54	204.34	200.33	203.60	975,506	203.60
12/04/2025	200.00	203.43	197.50	201.50	1,191,519	201.50
12/03/2025	192.83	200.00	192.06	200.00	1,087,318	200.00
12/02/2025	191.55	193.05	188.90	192.99	588,235	192.99
12/01/2025	186.07	192.33	185.47	190.42	935,578	190.42
11/28/2025	184.72	187.87	184.56	187.00	304,910	187.00
11/26/2025	184.71	186.87	184.26	184.69	552,085	184.69
11/25/2025	184.61	186.30	183.43	185.80	931,811	185.80
11/24/2025	181.99	187.17	179.00	183.23	792,971	183.23
11/21/2025	179.91	185.32	178.96	180.98	1,009,862	180.98
11/20/2025	182.28	183.67	176.25	178.62	1,114,602	178.62
11/19/2025	180.33	183.90	178.88	180.93	1,335,515	180.93
11/18/2025	176.84	180.66	171.41	178.71	1,857,014	178.71
11/17/2025	177.80	182.30	177.61	177.78	1,416,871	177.78
11/14/2025	177.21	181.49	175.82	179.02	1,128,696	179.02
11/13/2025	177.94	182.60	177.80	180.47	1,448,859	180.47
11/12/2025	180.52	183.44	179.73	180.12	680,978	180.12
11/11/2025	181.00	182.72	177.90	180.16	1,013,227	180.16
11/10/2025	177.70	183.83	177.00	182.40	1,809,329	182.40
11/07/2025	166.88	175.76	165.94	175.30	1,539,865	175.30
11/06/2025	167.57	172.50	155.00	168.00	1,997,502	168.00
11/05/2025	158.52	161.40	155.78	160.91	1,064,008	160.91
11/04/2025	161.98	162.26	156.34	158.45	779,183	158.45
11/03/2025	162.08	164.00	157.80	161.71	826,815	161.71
10/31/2025	160.25	163.63	159.72	163.54	978,953	163.54
10/30/2025	161.68	163.49	158.98	159.15	612,918	159.15
10/29/2025	163.50	165.27	161.69	162.85	1,172,896	162.85
10/28/2025	161.18	163.27	159.90	161.90	666,953	161.90
10/27/2025	161.29	164.04	160.00	162.45	1,005,957	162.45
10/24/2025	157.80	160.20	156.15	159.40	743,195	159.40
10/23/2025	153.77	157.15	151.60	156.73	749,649	156.73
10/22/2025	154.77	157.22	153.75	156.47	709,902	156.47
10/21/2025	150.45	157.49	142.77	155.08	989,189	155.08
10/20/2025	145.05	148.08	143.45	145.00	572,232	145.00
10/17/2025	142.21	146.00	141.40	144.52	500,843	144.52
10/16/2025	144.01	145.82	140.84	142.20	401,093	142.20
10/15/2025	148.27	148.27	142.61	142.97	481,369	142.97
10/14/2025	144.30	148.72	143.26	146.98	567,552	146.98
10/13/2025	143.65	147.03	143.06	146.70	480,684	146.70
10/10/2025	150.85	151.49	142.38	142.38	647,424	142.38
10/09/2025	151.17	151.65	149.70	150.53	414,890	150.53
10/08/2025	150.57	151.66	149.52	151.06	289,146	151.06
10/07/2025	153.29	153.64	149.31	149.87	460,009	149.87
10/06/2025	153.62	154.73	151.51	152.51	460,828	152.51
10/03/2025	153.37	155.53	152.48	154.12	451,918	154.12
10/02/2025	151.98	154.72	150.37	152.77	626,804	152.77
10/01/2025	149.53	152.31	148.18	152.30	784,071	152.30
9/30/2025	152.99	154.94	149.92	150.79	720,213	150.79
9/29/2025	153.51	155.59	151.05	154.50	809,996	154.50
9/26/2025	149.92	153.20	149.49	151.84	788,651	151.84
9/25/2025	154.81	155.50	149.60	149.99	764,077	149.99
9/24/2025	154.04	157.09	153.31	156.43	885,199	156.43
9/23/2025	157.81	158.62	153.01	154.04	1,035,523	154.04