5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-7.22%
3 MONTH PERFORMANCE
-37.46%
6 MONTH PERFORMANCE
-17.12%
YEAR-TO-DATE PERFORMANCE
-32.97%
1 YEAR PERFORMANCE
-33.38%
EPAM Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $155.65 | $156.91 (0.81%) | $158.05 | $153.44 | 846,401 | $8.92 B |
| 04/29/2025 | $159.99 | $159.84 (-0.09%) | $160.85 | $158.42 | 522,835 | $9.08 B |
| 04/28/2025 | $159.72 | $158.89 (-0.52%) | $162.02 | $157.33 | 468,851 | $9.03 B |
| 04/25/2025 | $157.82 | $159.12 (0.82%) | $159.74 | $155.22 | 440,748 | $9.04 B |
| 04/24/2025 | $152.74 | $158.03 (3.46%) | $158.44 | $152.74 | 413,303 | $8.98 B |
| 04/23/2025 | $155.09 | $152.72 (-1.53%) | $159.15 | $152.07 | 524,000 | $8.68 B |
| 04/22/2025 | $146.79 | $147.39 (0.41%) | $148.41 | $145.06 | 575,400 | $8.37 B |
| 04/21/2025 | $146.00 | $145.61 (-0.27%) | $146.01 | $143.09 | 485,523 | $8.27 B |
| 04/17/2025 | $148.04 | $147.16 (-0.59%) | $148.29 | $145.58 | 419,900 | $8.36 B |
| 04/16/2025 | $149.57 | $147.28 (-1.53%) | $152.07 | $144.91 | 698,349 | $8.37 B |
| 04/15/2025 | $152.10 | $151.55 (-0.36%) | $155.12 | $150.44 | 628,554 | $8.61 B |
| 04/14/2025 | $151.02 | $151.97 (0.63%) | $153.36 | $148.51 | 737,300 | $8.63 B |
| 04/11/2025 | $145.98 | $147.76 (1.22%) | $147.83 | $142.59 | 465,065 | $8.40 B |
| 04/10/2025 | $154.02 | $146.29 (-5.02%) | $155.95 | $142.04 | 789,344 | $8.31 B |
| 04/09/2025 | $141.20 | $159.00 (12.61%) | $160.03 | $139.13 | 1.48 M | $9.03 B |
| 04/08/2025 | $150.27 | $143.33 (-4.62%) | $152.32 | $140.51 | 991,404 | $8.14 B |
| 04/07/2025 | $141.03 | $144.95 (2.78%) | $149.64 | $138.15 | 1.20 M | $8.24 B |
| 04/04/2025 | $149.09 | $144.67 (-2.96%) | $151.10 | $144.00 | 1.33 M | $8.22 B |
| 04/03/2025 | $162.71 | $155.55 (-4.4%) | $163.40 | $152.71 | 963,040 | $8.84 B |
| 04/02/2025 | $165.64 | $169.06 (2.06%) | $170.17 | $165.64 | 540,800 | $9.61 B |
| 04/01/2025 | $169.20 | $167.53 (-0.99%) | $172.21 | $165.47 | 731,844 | $9.52 B |
| 03/31/2025 | $167.09 | $168.84 (1.05%) | $169.91 | $164.00 | 669,780 | $9.59 B |
| 03/28/2025 | $173.28 | $168.93 (-2.51%) | $173.51 | $167.00 | 634,231 | $9.60 B |
| 03/27/2025 | $176.30 | $174.23 (-1.17%) | $176.62 | $173.57 | 495,200 | $9.90 B |
| 03/26/2025 | $179.34 | $176.92 (-1.35%) | $179.77 | $175.82 | 391,129 | $10.05 B |
| 03/25/2025 | $179.29 | $178.99 (-0.17%) | $180.58 | $177.70 | 500,000 | $10.17 B |
| 03/24/2025 | $178.90 | $178.31 (-0.33%) | $181.01 | $177.13 | 580,527 | $10.13 B |
| 03/21/2025 | $170.61 | $175.30 (2.75%) | $176.68 | $169.50 | 1.28 M | $9.96 B |
| 03/20/2025 | $178.21 | $172.28 (-3.33%) | $178.38 | $171.01 | 1.49 M | $9.79 B |
| 03/19/2025 | $183.40 | $180.87 (-1.38%) | $184.39 | $178.49 | 852,130 | $10.28 B |
| 03/18/2025 | $185.61 | $183.02 (-1.4%) | $186.04 | $181.67 | 464,849 | $10.40 B |
| 03/17/2025 | $182.38 | $186.22 (2.11%) | $188.39 | $182.38 | 620,422 | $10.58 B |
| 03/14/2025 | $181.80 | $182.73 (0.51%) | $182.93 | $179.45 | 1.00 M | $10.38 B |
| 03/13/2025 | $187.59 | $180.16 (-3.96%) | $187.83 | $179.35 | 776,947 | $10.24 B |
| 03/12/2025 | $193.00 | $189.21 (-1.96%) | $193.81 | $188.38 | 517,800 | $10.75 B |
| 03/11/2025 | $190.16 | $191.36 (0.63%) | $193.36 | $187.43 | 704,503 | $10.87 B |
| 03/10/2025 | $195.58 | $190.41 (-2.64%) | $196.90 | $189.49 | 790,834 | $10.82 B |
| 03/07/2025 | $196.02 | $198.80 (1.42%) | $199.42 | $194.25 | 510,714 | $11.30 B |
| 03/06/2025 | $197.76 | $197.27 (-0.25%) | $201.98 | $196.16 | 579,515 | $11.21 B |
| 03/05/2025 | $198.20 | $200.15 (0.98%) | $201.46 | $197.31 | 783,502 | $11.37 B |
| 03/04/2025 | $196.05 | $198.01 (1%) | $202.15 | $195.59 | 978,500 | $11.25 B |
| 03/03/2025 | $207.00 | $198.61 (-4.05%) | $207.82 | $198.16 | 1.02 M | $11.28 B |
| 02/28/2025 | $208.30 | $206.14 (-1.04%) | $212.66 | $203.28 | 1.41 M | $11.71 B |
| 02/27/2025 | $213.39 | $208.31 (-2.38%) | $215.91 | $207.70 | 824,916 | $11.84 B |
| 02/26/2025 | $208.98 | $213.23 (2.03%) | $217.78 | $208.98 | 1.24 M | $12.12 B |
| 02/25/2025 | $207.50 | $210.50 (1.45%) | $213.53 | $206.34 | 1.01 M | $11.96 B |
| 02/24/2025 | $208.56 | $207.38 (-0.57%) | $213.00 | $207.09 | 953,039 | $11.78 B |
| 02/21/2025 | $223.45 | $208.84 (-6.54%) | $223.45 | $208.35 | 1.69 M | $11.87 B |
| 02/20/2025 | $235.34 | $225.07 (-4.36%) | $241.04 | $213.42 | 2.29 M | $12.79 B |
| 02/19/2025 | $257.63 | $258.11 (0.19%) | $261.50 | $254.85 | 679,230 | $14.67 B |
| 02/18/2025 | $265.91 | $260.91 (-1.88%) | $269.00 | $258.50 | 684,607 | $14.82 B |
| 02/14/2025 | $267.63 | $266.12 (-0.56%) | $268.01 | $263.52 | 387,213 | $15.14 B |
| 02/13/2025 | $266.00 | $267.63 (0.61%) | $268.75 | $263.45 | 463,681 | $15.23 B |
| 02/12/2025 | $260.00 | $264.99 (1.92%) | $266.54 | $256.49 | 803,808 | $15.08 B |
| 02/11/2025 | $259.78 | $263.92 (1.59%) | $264.55 | $258.75 | 593,629 | $15.02 B |
| 02/10/2025 | $261.73 | $260.00 (-0.66%) | $262.12 | $258.12 | 297,017 | $14.80 B |
| 02/07/2025 | $267.69 | $260.38 (-2.73%) | $267.69 | $259.07 | 342,807 | $14.82 B |
| 02/06/2025 | $258.50 | $264.26 (2.23%) | $265.39 | $256.96 | 617,274 | $15.04 B |
| 02/05/2025 | $256.29 | $257.31 (0.4%) | $258.61 | $252.52 | 399,614 | $14.64 B |
| 02/04/2025 | $254.67 | $255.01 (0.13%) | $258.81 | $253.16 | 357,800 | $14.51 B |
| 02/03/2025 | $249.61 | $256.58 (2.79%) | $257.13 | $247.46 | 573,149 | $14.60 B |
| 01/31/2025 | $251.69 | $253.96 (0.9%) | $254.44 | $250.50 | 582,772 | $14.45 B |
| 01/30/2025 | $254.00 | $250.63 (-1.33%) | $256.70 | $249.68 | 420,200 | $14.26 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.
