5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-23.82%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
-20.94%
1 YEAR PERFORMANCE
-39.14%
EPAM Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $168.55 | $161.96 (-3.91%) | $170.06 | $159.65 | 1.10 M | $9.09 B |
| 02/13/2026 | $165.00 | $166.37 (0.83%) | $167.85 | $162.23 | 1.15 M | $9.24 B |
| 02/12/2026 | $176.62 | $163.12 (-7.64%) | $177.98 | $160.13 | 2.10 M | $9.06 B |
| 02/11/2026 | $191.71 | $177.99 (-7.16%) | $191.71 | $177.56 | 1.26 M | $9.89 B |
| 02/10/2026 | $191.12 | $191.58 (0.24%) | $193.83 | $189.27 | 724.70 K | $10.64 B |
| 02/09/2026 | $181.58 | $190.53 (4.93%) | $190.71 | $180.43 | 927.30 K | $10.59 B |
| 02/06/2026 | $179.03 | $186.68 (4.27%) | $186.97 | $179.03 | 819.62 K | $10.37 B |
| 02/05/2026 | $181.84 | $177.47 (-2.4%) | $186.28 | $173.46 | 1.52 M | $9.86 B |
| 02/04/2026 | $179.66 | $184.78 (2.85%) | $185.71 | $173.45 | 1.54 M | $10.27 B |
| 02/03/2026 | $205.93 | $183.33 (-10.97%) | $205.93 | $178.83 | 2.44 M | $10.19 B |
| 02/02/2026 | $208.00 | $210.42 (1.16%) | $214.43 | $206.77 | 568.30 K | $11.69 B |
| 01/30/2026 | $206.86 | $208.60 (0.84%) | $209.49 | $204.75 | 489.80 K | $11.59 B |
| 01/29/2026 | $216.33 | $208.92 (-3.43%) | $217.04 | $202.41 | 676.09 K | $11.61 B |
| 01/28/2026 | $219.61 | $218.35 (-0.57%) | $222.26 | $217.18 | 795.93 K | $12.13 B |
| 01/27/2026 | $220.48 | $218.04 (-1.11%) | $220.48 | $212.50 | 635.70 K | $12.11 B |
| 01/26/2026 | $219.77 | $220.44 (0.3%) | $222.00 | $218.22 | 605.92 K | $12.25 B |
| 01/23/2026 | $218.46 | $218.21 (-0.11%) | $221.06 | $216.93 | 694.73 K | $12.12 B |
| 01/22/2026 | $214.48 | $219.05 (2.13%) | $219.99 | $214.48 | 455.60 K | $12.17 B |
| 01/21/2026 | $209.28 | $212.95 (1.75%) | $216.18 | $206.56 | 795.60 K | $11.83 B |
| 01/20/2026 | $208.42 | $206.48 (-0.93%) | $211.55 | $204.68 | 658.10 K | $11.47 B |
| 01/16/2026 | $214.67 | $212.61 (-0.96%) | $216.63 | $212.46 | 532.03 K | $11.81 B |
| 01/15/2026 | $221.26 | $215.24 (-2.72%) | $222.53 | $214.31 | 718.72 K | $11.96 B |
| 01/14/2026 | $214.57 | $221.40 (3.18%) | $221.96 | $212.00 | 815.46 K | $12.30 B |
| 01/13/2026 | $212.06 | $211.99 (-0.03%) | $214.61 | $208.98 | 786.12 K | $11.78 B |
| 01/12/2026 | $211.06 | $211.82 (0.36%) | $213.17 | $208.99 | 587.14 K | $11.77 B |
| 01/09/2026 | $220.00 | $211.93 (-3.67%) | $221.10 | $211.58 | 621.40 K | $11.77 B |
| 01/08/2026 | $216.04 | $219.78 (1.73%) | $221.99 | $215.02 | 795.01 K | $12.21 B |
| 01/07/2026 | $218.00 | $218.20 (0.09%) | $220.57 | $213.21 | 771.60 K | $12.12 B |
| 01/06/2026 | $205.84 | $218.38 (6.09%) | $218.44 | $205.84 | 981.71 K | $12.13 B |
| 01/05/2026 | $200.39 | $206.61 (3.1%) | $210.00 | $200.39 | 679.64 K | $11.48 B |
| 01/02/2026 | $204.82 | $200.46 (-2.13%) | $205.26 | $199.80 | 692.01 K | $11.14 B |
| 12/31/2025 | $205.73 | $204.88 (-0.41%) | $206.86 | $204.83 | 351.83 K | $11.38 B |
| 12/30/2025 | $209.89 | $206.31 (-1.71%) | $211.35 | $205.80 | 501.00 K | $11.46 B |
| 12/29/2025 | $209.81 | $211.64 (0.87%) | $213.21 | $209.81 | 438.24 K | $11.76 B |
| 12/26/2025 | $208.59 | $211.41 (1.35%) | $211.54 | $208.32 | 270.10 K | $11.75 B |
| 12/24/2025 | $207.18 | $209.08 (0.92%) | $210.56 | $207.18 | 189.04 K | $11.62 B |
| 12/23/2025 | $211.82 | $208.00 (-1.8%) | $211.82 | $206.68 | 591.10 K | $11.56 B |
| 12/22/2025 | $209.13 | $211.59 (1.18%) | $212.00 | $207.53 | 481.85 K | $11.76 B |
| 12/19/2025 | $206.71 | $209.17 (1.19%) | $211.26 | $206.44 | 1.98 M | $11.62 B |
| 12/18/2025 | $204.06 | $207.02 (1.45%) | $208.43 | $200.97 | 814.40 K | $11.50 B |
| 12/17/2025 | $203.56 | $204.33 (0.38%) | $211.03 | $203.56 | 873.53 K | $11.35 B |
| 12/16/2025 | $207.90 | $205.85 (-0.99%) | $212.93 | $203.10 | 805.84 K | $11.44 B |
| 12/15/2025 | $210.12 | $212.14 (0.96%) | $214.43 | $207.42 | 823.56 K | $11.79 B |
| 12/12/2025 | $210.89 | $209.63 (-0.6%) | $212.97 | $207.49 | 669.40 K | $11.65 B |
| 12/11/2025 | $210.98 | $211.11 (0.06%) | $214.52 | $210.58 | 730.80 K | $11.73 B |
| 12/10/2025 | $206.72 | $211.72 (2.42%) | $213.11 | $206.40 | 793.44 K | $11.76 B |
| 12/09/2025 | $202.39 | $207.97 (2.76%) | $211.42 | $202.39 | 1.02 M | $11.55 B |
| 12/08/2025 | $204.63 | $203.64 (-0.48%) | $205.54 | $201.48 | 898.51 K | $11.31 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 |
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.
