EPAM Systems, Inc. Common Stock (EPAM)

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	167.37	168.74	163.52	164.48	657,608	164.48
7/16/2025	163.86	167.10	162.46	166.84	513,415	166.84
7/15/2025	169.36	169.53	162.90	163.03	433,500	163.03
7/14/2025	169.50	170.00	166.65	168.10	549,865	168.10
7/11/2025	175.37	176.85	169.73	169.88	722,428	169.88
7/10/2025	180.84	180.84	174.29	177.75	634,952	177.75
7/09/2025	182.35	183.84	179.16	181.73	407,686	181.73
7/08/2025	181.50	185.82	179.67	183.31	563,462	183.31
7/07/2025	181.29	184.58	179.72	179.97	483,662	179.97
7/03/2025	180.15	183.18	180.11	182.83	273,810	182.83
7/02/2025	178.77	179.88	176.77	179.55	421,709	179.55
7/01/2025	176.63	183.04	175.73	179.03	554,048	179.03
6/30/2025	175.63	178.55	175.27	176.82	716,919	176.82
6/27/2025	174.93	175.71	172.82	174.93	972,261	174.93
6/26/2025	173.79	176.40	172.51	174.00	376,067	174.00
6/25/2025	172.56	174.36	171.66	173.10	517,924	173.10
6/24/2025	170.31	173.22	169.34	172.75	677,985	172.75
6/23/2025	163.31	168.21	161.53	168.01	831,720	168.01
6/20/2025	161.05	166.26	158.54	163.06	1,222,858	163.06
6/18/2025	168.00	168.82	164.48	165.02	584,307	165.02
6/17/2025	171.71	173.78	168.54	168.58	719,465	168.58
6/16/2025	174.69	174.69	171.66	172.58	599,673	172.58
6/13/2025	171.50	173.92	170.18	170.75	549,849	170.75
6/12/2025	174.63	176.66	172.12	175.84	424,301	175.84
6/11/2025	181.24	182.24	176.00	176.58	610,536	176.58
6/10/2025	179.31	181.88	178.15	180.76	892,706	180.76
6/09/2025	178.97	179.03	176.22	176.69	507,139	176.69
6/06/2025	175.85	178.54	174.00	178.23	501,856	178.23
6/05/2025	176.55	178.88	173.69	174.57	664,052	174.57
6/04/2025	175.31	177.43	174.72	175.65	571,307	175.65
6/03/2025	170.47	175.08	168.53	174.18	1,014,791	174.18
6/02/2025	173.44	174.77	169.96	170.58	912,110	170.58
5/30/2025	172.87	175.59	171.01	174.49	4,238,718	174.49
5/29/2025	175.82	175.82	172.49	173.78	914,016	173.78
5/28/2025	176.37	178.01	174.31	174.35	796,612	174.35
5/27/2025	178.32	178.32	173.97	176.65	1,082,480	176.65
5/23/2025	176.11	176.83	172.36	175.95	1,057,165	175.95
5/22/2025	183.28	184.61	180.39	180.63	809,844	180.63
5/21/2025	182.98	187.56	182.17	183.60	941,232	183.60
5/20/2025	182.33	186.15	180.15	185.89	741,027	185.89
5/19/2025	179.84	185.16	178.62	183.75	763,969	183.75
5/16/2025	179.97	183.93	177.00	183.60	1,089,644	183.60
5/15/2025	184.00	185.30	182.22	184.69	893,215	184.69
5/14/2025	184.67	185.96	182.60	184.38	1,143,820	184.38
5/13/2025	186.31	189.62	185.20	186.90	800,988	186.90
5/12/2025	184.80	188.00	182.01	186.60	710,481	186.60
5/09/2025	180.56	181.92	176.81	177.10	879,829	177.10
5/08/2025	179.00	185.61	173.38	179.71	2,026,546	179.71
5/07/2025	158.87	161.16	157.27	159.21	1,373,719	159.21
5/06/2025	157.27	159.71	156.21	157.88	586,099	157.88
5/05/2025	159.54	162.87	159.12	159.12	656,281	159.12
5/02/2025	161.35	162.12	159.80	160.36	648,640	160.36
5/01/2025	160.54	160.95	157.20	158.46	686,081	158.46
4/30/2025	155.65	158.05	153.44	156.91	846,795	156.91
4/29/2025	159.99	160.85	158.42	159.84	522,660	159.84
4/28/2025	159.72	162.02	157.33	158.89	468,850	158.89
4/25/2025	157.82	159.74	155.22	159.12	440,749	159.12
4/24/2025	152.74	158.44	152.74	158.03	413,304	158.03
4/23/2025	155.09	159.15	152.07	152.60	523,976	152.60
4/22/2025	146.79	148.41	145.06	147.39	575,376	147.39
4/21/2025	146.00	146.01	143.09	145.61	485,524	145.61