EPAM Systems Inc (EPAM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 95.26 | 98.39 | 93.14 | 97.43 | +4.68% | 1,737,800 |
| 2026-08-06 | 87.35 | 98.99 | 87.00 | 93.07 | -15.29% | 3,793,700 |
| 2026-08-05 | 112.06 | 113.00 | 108.55 | 109.87 | -1.95% | 1,890,000 |
| 2026-08-04 | 104.85 | 112.99 | 104.50 | 112.06 | +4.48% | 2,429,000 |
| 2026-08-03 | 108.29 | 109.09 | 103.42 | 107.26 | +1.61% | 3,361,200 |
| 2026-07-31 | 101.42 | 106.38 | 100.68 | 105.56 | +1.83% | 1,765,000 |
| 2026-07-30 | 104.28 | 104.80 | 99.81 | 103.66 | -3.02% | 2,275,700 |
| 2026-07-29 | 100.27 | 109.01 | 100.21 | 106.89 | +6.46% | 1,996,200 |
| 2026-07-28 | 97.48 | 101.48 | 97.20 | 100.40 | +6.62% | 2,537,700 |
| 2026-07-27 | 92.02 | 94.44 | 91.17 | 94.17 | +4.81% | 1,148,100 |
| 2026-07-24 | 87.70 | 91.49 | 87.17 | 89.85 | +4.31% | 941,000 |
| 2026-07-23 | 85.83 | 86.49 | 84.03 | 86.14 | -0.50% | 1,504,000 |
| 2026-07-22 | 90.00 | 90.00 | 85.92 | 86.57 | -2.97% | 721,700 |
| 2026-07-21 | 86.71 | 90.48 | 84.81 | 89.22 | -0.20% | 1,200,900 |
| 2026-07-20 | 87.26 | 90.53 | 85.89 | 89.40 | +0.83% | 1,153,700 |
| 2026-07-17 | 87.87 | 89.35 | 85.32 | 88.66 | +1.13% | 1,092,800 |
| 2026-07-16 | 87.22 | 89.41 | 85.00 | 87.67 | +2.02% | 1,288,400 |
| 2026-07-15 | 86.00 | 88.07 | 85.32 | 85.93 | +1.69% | 1,095,500 |
| 2026-07-14 | 82.06 | 86.31 | 81.67 | 84.50 | -2.18% | 2,641,100 |
| 2026-07-13 | 86.55 | 88.74 | 85.19 | 86.38 | +2.97% | 1,581,100 |
| 2026-07-10 | 89.04 | 89.53 | 83.13 | 83.89 | -3.90% | 1,164,500 |
| 2026-07-09 | 83.00 | 87.36 | 81.70 | 87.29 | +1.51% | 1,605,700 |
| 2026-07-08 | 88.28 | 89.81 | 85.59 | 85.99 | -3.98% | 2,897,400 |
| 2026-07-07 | 89.45 | 91.61 | 89.00 | 89.55 | +3.11% | 1,185,500 |
| 2026-07-06 | 87.38 | 88.90 | 86.46 | 86.85 | -1.61% | 1,812,700 |
| 2026-07-02 | 86.20 | 89.00 | 86.18 | 88.27 | +3.55% | 2,157,800 |
| 2026-07-01 | 80.80 | 85.74 | 80.27 | 85.24 | +7.42% | 1,569,000 |
| 2026-06-30 | 78.34 | 80.59 | 77.22 | 79.35 | -0.85% | 1,390,800 |
| 2026-06-29 | 82.18 | 83.39 | 79.90 | 80.03 | -0.81% | 1,499,900 |
| 2026-06-26 | 77.55 | 81.81 | 77.55 | 80.68 | +4.28% | 1,908,800 |
| 2026-06-25 | 77.95 | 78.90 | 76.72 | 77.37 | -1.30% | 2,537,500 |
| 2026-06-24 | 75.93 | 78.75 | 75.12 | 78.39 | +1.95% | 2,112,100 |
| 2026-06-23 | 78.33 | 78.49 | 74.32 | 76.89 | +1.12% | 2,828,100 |
| 2026-06-22 | 77.75 | 78.20 | 73.06 | 76.04 | -0.78% | 3,046,600 |
| 2026-06-18 | 82.00 | 82.61 | 76.02 | 76.64 | -12.61% | 5,636,600 |
| 2026-06-17 | 93.37 | 94.27 | 87.36 | 87.70 | -6.03% | 1,324,900 |
| 2026-06-16 | 92.31 | 96.33 | 91.34 | 93.33 | +0.66% | 929,000 |
| 2026-06-15 | 94.00 | 95.92 | 92.16 | 92.72 | -2.79% | 1,406,500 |
| 2026-06-12 | 93.03 | 95.58 | 91.23 | 95.38 | +2.82% | 845,700 |
| 2026-06-11 | 91.74 | 93.68 | 89.72 | 92.76 | -0.30% | 746,000 |
| 2026-06-10 | 94.14 | 96.67 | 92.63 | 93.04 | -2.73% | 631,300 |
| 2026-06-09 | 95.64 | 98.47 | 93.66 | 95.65 | -1.11% | 1,165,600 |
| 2026-06-08 | 97.18 | 99.15 | 95.23 | 96.72 | -1.35% | 809,100 |
| 2026-06-05 | 98.95 | 100.31 | 96.39 | 98.04 | +0.46% | 1,135,500 |
| 2026-06-04 | 100.72 | 101.50 | 96.71 | 97.59 | +0.32% | 1,232,300 |
| 2026-06-03 | 101.77 | 101.93 | 96.95 | 97.28 | -5.76% | 1,534,600 |
| 2026-06-02 | 105.39 | 106.00 | 101.14 | 103.23 | -5.08% | 1,632,800 |
| 2026-06-01 | 105.00 | 111.36 | 103.37 | 108.76 | +6.15% | 16,724,500 |
| 2026-05-29 | 100.72 | 104.25 | 99.19 | 102.46 | +1.02% | 1,578,600 |
| 2026-05-28 | 99.96 | 102.99 | 99.92 | 101.43 | -0.25% | 1,896,300 |
| 2026-05-27 | 99.46 | 103.94 | 99.23 | 101.68 | +2.00% | 1,014,300 |
| 2026-05-26 | 101.44 | 101.99 | 99.50 | 99.69 | -2.92% | 1,328,900 |
| 2026-05-22 | 103.71 | 105.87 | 101.57 | 102.69 | -0.48% | 1,130,900 |
| 2026-05-21 | 102.52 | 104.10 | 99.34 | 103.19 | -1.06% | 1,782,700 |
| 2026-05-20 | 98.87 | 105.06 | 96.97 | 104.30 | +3.77% | 1,722,600 |
| 2026-05-19 | 101.81 | 106.77 | 99.71 | 100.51 | +0.07% | 2,632,300 |
| 2026-05-18 | 93.63 | 100.45 | 91.24 | 100.44 | +7.98% | 3,527,000 |
| 2026-05-15 | 90.32 | 93.46 | 89.62 | 93.02 | +3.71% | 2,209,400 |
| 2026-05-14 | 91.07 | 93.35 | 89.69 | 89.69 | -0.77% | 2,182,000 |
| 2026-05-13 | 93.71 | 94.34 | 89.25 | 90.39 | -4.99% | 2,666,700 |
| 2026-05-12 | 98.30 | 99.05 | 94.96 | 95.14 | -2.27% | 1,536,900 |
| 2026-05-11 | 99.27 | 99.38 | 95.40 | 97.35 | -1.89% | 1,686,800 |
| 2026-05-08 | 103.11 | 103.65 | 98.76 | 99.23 | -4.81% | 2,436,100 |
| 2026-05-07 | 103.00 | 111.40 | 99.65 | 104.24 | -2.55% | 3,575,700 |
| 2026-05-06 | 109.03 | 110.10 | 106.63 | 106.97 | -2.44% | 1,890,000 |
| 2026-05-05 | 110.29 | 111.01 | 107.49 | 109.64 | -0.87% | 1,339,200 |
| 2026-05-04 | 112.81 | 113.85 | 108.12 | 110.60 | -1.54% | 1,455,300 |
| 2026-05-01 | 114.00 | 116.31 | 111.71 | 112.33 | -1.27% | 1,133,100 |
| 2026-04-30 | 111.39 | 113.95 | 109.70 | 113.78 | +0.77% | 1,388,500 |
| 2026-04-29 | 112.38 | 113.45 | 110.93 | 112.91 | -1.09% | 1,714,900 |
| 2026-04-28 | 118.31 | 119.78 | 113.83 | 114.15 | -1.86% | 1,523,800 |
| 2026-04-27 | 120.21 | 121.68 | 116.30 | 116.31 | -2.24% | 1,172,600 |
| 2026-04-24 | 120.50 | 121.28 | 117.49 | 118.98 | -1.48% | 1,267,400 |
| 2026-04-23 | 125.01 | 125.84 | 117.83 | 120.77 | -6.47% | 2,450,600 |
| 2026-04-22 | 132.75 | 133.47 | 126.82 | 129.12 | -2.27% | 1,216,400 |
| 2026-04-21 | 131.96 | 135.00 | 131.31 | 132.12 | +0.17% | 971,700 |
| 2026-04-20 | 131.86 | 133.61 | 130.32 | 131.90 | +0.43% | 962,000 |
| 2026-04-17 | 129.73 | 133.62 | 128.35 | 131.34 | +3.57% | 1,461,800 |
| 2026-04-16 | 129.47 | 130.45 | 126.09 | 126.81 | -1.25% | 1,349,400 |
| 2026-04-15 | 129.04 | 132.12 | 127.80 | 128.42 | +0.79% | 1,063,600 |
| 2026-04-14 | 126.21 | 128.92 | 125.30 | 127.41 | +1.94% | 936,900 |
| 2026-04-13 | 123.01 | 125.63 | 121.63 | 124.99 | +2.06% | 1,992,200 |
| 2026-04-10 | 124.03 | 125.16 | 121.84 | 122.47 | -1.11% | 1,521,200 |
| 2026-04-09 | 130.45 | 131.00 | 122.70 | 123.85 | -4.72% | 2,554,900 |
| 2026-04-08 | 136.15 | 137.20 | 129.66 | 129.99 | -3.15% | 2,029,500 |
| 2026-04-07 | 136.35 | 137.90 | 131.85 | 134.22 | -2.04% | 1,086,500 |
| 2026-04-06 | 137.85 | 138.80 | 135.62 | 137.02 | -0.70% | 1,000,100 |
| 2026-04-02 | 134.32 | 141.28 | 133.99 | 137.99 | +2.12% | 846,000 |
| 2026-04-01 | 135.42 | 136.62 | 130.90 | 135.12 | -0.21% | 934,700 |
| 2026-03-31 | 137.79 | 139.58 | 134.78 | 135.40 | -0.57% | 990,500 |
| 2026-03-30 | 135.40 | 138.80 | 135.16 | 136.18 | +0.73% | 906,000 |
| 2026-03-27 | 134.25 | 137.20 | 132.46 | 135.19 | -0.71% | 989,600 |
| 2026-03-26 | 134.55 | 139.34 | 134.24 | 136.15 | +2.17% | 622,700 |
| 2026-03-25 | 135.25 | 137.00 | 130.05 | 133.26 | +0.17% | 1,181,900 |
| 2026-03-24 | 133.80 | 135.28 | 131.20 | 133.04 | -1.97% | 842,200 |
| 2026-03-23 | 139.35 | 140.40 | 135.05 | 135.72 | -1.24% | 1,217,500 |
| 2026-03-20 | 134.89 | 137.51 | 134.00 | 137.43 | +1.30% | 2,491,200 |
| 2026-03-19 | 133.61 | 140.00 | 133.61 | 135.67 | +1.26% | 1,210,400 |
| 2026-03-18 | 135.51 | 137.52 | 133.61 | 133.98 | -1.82% | 845,000 |
| 2026-03-17 | 138.05 | 141.95 | 135.89 | 136.46 | -0.43% | 1,176,600 |
| 2026-03-16 | 139.20 | 141.84 | 136.05 | 137.05 | -0.07% | 1,339,800 |
| 2026-03-13 | 137.77 | 140.72 | 135.22 | 137.14 | +0.98% | 1,356,100 |
| 2026-03-12 | 140.00 | 142.47 | 135.63 | 135.81 | -4.35% | 1,380,700 |
| 2026-03-11 | 143.20 | 145.69 | 137.47 | 141.98 | -0.14% | 1,084,500 |
| 2026-03-10 | 144.80 | 144.99 | 138.62 | 142.18 | -2.79% | 1,589,962 |
| 2026-03-09 | 143.51 | 146.99 | 140.52 | 146.26 | +0.27% | 1,728,048 |
| 2026-03-06 | 141.92 | 147.69 | 139.96 | 145.87 | +0.89% | 1,540,100 |
| 2026-03-05 | 143.44 | 148.34 | 142.81 | 144.58 | +2.61% | 2,323,700 |
| 2026-03-04 | 140.49 | 145.00 | 140.00 | 140.90 | +0.09% | 721,400 |
| 2026-03-03 | 136.25 | 142.28 | 135.98 | 140.77 | +1.16% | 840,700 |
| 2026-03-02 | 138.56 | 142.50 | 138.15 | 139.16 | -1.30% | 1,023,600 |
| 2026-02-27 | 135.49 | 141.12 | 134.01 | 141.00 | +1.72% | 1,805,900 |
| 2026-02-26 | 132.75 | 140.00 | 132.23 | 138.62 | +5.75% | 982,700 |
| 2026-02-25 | 130.38 | 132.00 | 125.57 | 131.08 | +1.75% | 1,335,900 |
| 2026-02-24 | 130.50 | 132.76 | 128.00 | 128.82 | -0.88% | 1,843,700 |
| 2026-02-23 | 136.50 | 137.20 | 129.04 | 129.96 | -6.40% | 1,777,400 |
| 2026-02-20 | 139.06 | 145.53 | 136.75 | 138.85 | -0.22% | 2,414,400 |
| 2026-02-19 | 131.80 | 140.20 | 128.78 | 139.16 | -17.01% | 5,423,300 |
| 2026-02-18 | 164.45 | 170.46 | 161.86 | 167.69 | +3.38% | 1,306,000 |
| 2026-02-17 | 168.55 | 170.06 | 159.65 | 162.20 | -2.51% | 1,488,100 |
| 2026-02-13 | 165.00 | 167.85 | 162.23 | 166.37 | +1.99% | 1,145,800 |
| 2026-02-12 | 176.62 | 177.98 | 160.13 | 163.12 | -8.35% | 2,101,700 |
| 2026-02-11 | 191.71 | 191.71 | 177.56 | 177.99 | -7.11% | 1,257,800 |
| 2026-02-10 | 191.12 | 193.83 | 189.27 | 191.61 | +0.57% | 724,700 |
| 2026-02-09 | 181.58 | 190.71 | 180.43 | 190.53 | +2.06% | 927,300 |
| 2026-02-06 | 179.03 | 186.97 | 179.03 | 186.68 | +5.19% | 819,600 |
| 2026-02-05 | 181.84 | 186.28 | 173.46 | 177.47 | -3.96% | 1,518,200 |
| 2026-02-04 | 179.66 | 185.71 | 173.45 | 184.78 | +0.79% | 1,540,500 |
| 2026-02-03 | 205.93 | 205.93 | 178.83 | 183.33 | -12.87% | 2,444,100 |
| 2026-02-02 | 208.00 | 214.43 | 206.77 | 210.42 | +0.87% | 568,300 |
| 2026-01-30 | 206.86 | 209.49 | 204.75 | 208.60 | -0.15% | 489,800 |
| 2026-01-29 | 216.33 | 217.04 | 202.41 | 208.92 | -4.32% | 676,000 |
| 2026-01-28 | 219.61 | 222.26 | 217.18 | 218.35 | +0.14% | 795,800 |
| 2026-01-27 | 220.48 | 220.48 | 212.50 | 218.04 | -1.09% | 635,700 |
| 2026-01-26 | 219.77 | 222.00 | 218.22 | 220.44 | +1.02% | 605,900 |
| 2026-01-23 | 218.46 | 221.06 | 216.93 | 218.21 | -0.38% | 694,700 |
| 2026-01-22 | 214.48 | 219.99 | 214.48 | 219.05 | +2.86% | 455,600 |
| 2026-01-21 | 209.28 | 216.18 | 206.56 | 212.95 | +3.13% | 795,600 |
| 2026-01-20 | 208.42 | 211.55 | 204.68 | 206.48 | -2.88% | 658,100 |
| 2026-01-16 | 214.67 | 216.63 | 212.46 | 212.61 | -1.22% | 532,000 |
| 2026-01-15 | 221.26 | 222.53 | 214.31 | 215.24 | -2.78% | 718,700 |
| 2026-01-14 | 214.57 | 221.96 | 212.00 | 221.40 | +4.44% | 815,400 |
| 2026-01-13 | 212.06 | 214.61 | 208.98 | 211.99 | +0.08% | 786,100 |
| 2026-01-12 | 211.06 | 213.17 | 208.99 | 211.82 | -0.05% | 587,100 |
| 2026-01-09 | 220.00 | 221.10 | 211.58 | 211.93 | -3.57% | 621,400 |
| 2026-01-08 | 216.04 | 221.99 | 215.02 | 219.78 | +0.72% | 795,000 |
| 2026-01-07 | 218.00 | 220.57 | 213.21 | 218.20 | -0.08% | 771,600 |
| 2026-01-06 | 205.84 | 218.44 | 205.84 | 218.38 | +5.70% | 981,600 |
| 2026-01-05 | 200.39 | 210.00 | 200.39 | 206.61 | +3.07% | 679,600 |
| 2026-01-02 | 204.82 | 205.26 | 199.80 | 200.46 | -2.16% | 691,900 |
| 2025-12-31 | 205.73 | 206.86 | 204.83 | 204.88 | -0.69% | 351,700 |
| 2025-12-30 | 209.89 | 211.34 | 205.80 | 206.31 | -2.52% | 500,957 |
| 2025-12-29 | 209.81 | 213.21 | 209.81 | 211.64 | +0.11% | 438,242 |
| 2025-12-26 | 208.59 | 211.54 | 208.32 | 211.41 | +1.11% | 270,100 |
| 2025-12-24 | 207.18 | 210.56 | 207.18 | 209.08 | +0.52% | 189,000 |
| 2025-12-23 | 211.82 | 211.82 | 206.68 | 208.00 | -1.70% | 591,069 |
| 2025-12-22 | 209.13 | 212.00 | 207.53 | 211.59 | +1.16% | 481,852 |
| 2025-12-19 | 206.71 | 211.26 | 206.44 | 209.17 | +1.04% | 1,982,100 |
| 2025-12-18 | 204.06 | 208.43 | 200.97 | 207.02 | +1.32% | 814,400 |
| 2025-12-17 | 203.56 | 211.03 | 203.56 | 204.33 | -0.74% | 873,500 |
| 2025-12-16 | 207.90 | 212.93 | 203.10 | 205.85 | -2.97% | 805,800 |
| 2025-12-15 | 210.12 | 214.43 | 207.42 | 212.14 | +1.20% | 823,500 |
| 2025-12-12 | 210.89 | 212.97 | 207.49 | 209.63 | -0.70% | 669,400 |
| 2025-12-11 | 210.98 | 214.52 | 210.58 | 211.11 | -0.29% | 730,700 |
| 2025-12-10 | 206.72 | 213.11 | 206.40 | 211.72 | +1.80% | 793,400 |
| 2025-12-09 | 202.39 | 211.42 | 202.39 | 207.97 | +2.13% | 1,023,919 |
| 2025-12-08 | 204.63 | 205.54 | 201.48 | 203.64 | +0.02% | 898,510 |
| 2025-12-05 | 200.54 | 204.34 | 200.33 | 203.60 | +1.04% | 975,500 |
| 2025-12-04 | 200.00 | 203.43 | 197.51 | 201.50 | +0.75% | 1,191,500 |
| 2025-12-03 | 192.83 | 200.00 | 192.07 | 200.00 | +3.63% | 1,087,300 |
| 2025-12-02 | 191.55 | 193.05 | 188.90 | 192.99 | +1.35% | 588,900 |
| 2025-12-01 | 186.07 | 192.33 | 185.47 | 190.42 | +1.83% | 935,600 |
| 2025-11-28 | 184.72 | 187.87 | 184.09 | 187.00 | +1.25% | 302,100 |
| 2025-11-26 | 184.71 | 186.87 | 184.26 | 184.69 | -0.60% | 552,000 |
| 2025-11-25 | 184.61 | 186.30 | 183.43 | 185.80 | +1.40% | 931,800 |
| 2025-11-24 | 181.99 | 187.17 | 179.00 | 183.23 | +1.24% | 793,900 |
| 2025-11-21 | 179.91 | 185.32 | 178.96 | 180.98 | +1.32% | 1,009,900 |
| 2025-11-20 | 182.28 | 183.67 | 176.25 | 178.62 | -1.28% | 1,114,600 |
| 2025-11-19 | 180.33 | 183.90 | 178.88 | 180.93 | +1.24% | 1,335,500 |
| 2025-11-18 | 176.84 | 180.66 | 171.41 | 178.71 | +0.52% | 1,857,000 |
| 2025-11-17 | 177.80 | 182.30 | 177.61 | 177.78 | -0.69% | 1,416,900 |
| 2025-11-14 | 177.21 | 181.49 | 175.82 | 179.02 | -0.80% | 1,128,700 |
| 2025-11-13 | 177.94 | 182.60 | 177.80 | 180.47 | +0.19% | 1,448,900 |
| 2025-11-12 | 180.52 | 183.45 | 179.73 | 180.12 | -0.02% | 681,000 |
| 2025-11-11 | 181.00 | 182.72 | 177.90 | 180.16 | -1.23% | 1,013,200 |
| 2025-11-10 | 177.70 | 183.83 | 177.00 | 182.40 | +4.05% | 1,809,000 |
| 2025-11-07 | 166.88 | 175.76 | 165.94 | 175.30 | +4.35% | 1,539,700 |
| 2025-11-06 | 167.57 | 172.50 | 155.00 | 168.00 | +4.41% | 1,997,500 |
| 2025-11-05 | 158.52 | 161.40 | 155.78 | 160.91 | +1.55% | 1,064,000 |
| 2025-11-04 | 161.98 | 162.27 | 156.34 | 158.45 | -2.02% | 779,700 |
| 2025-11-03 | 162.08 | 164.00 | 157.80 | 161.71 | -1.12% | 826,800 |
| 2025-10-31 | 160.25 | 163.63 | 159.72 | 163.54 | +2.76% | 978,900 |
| 2025-10-30 | 161.68 | 163.49 | 158.98 | 159.15 | -2.27% | 612,800 |
| 2025-10-29 | 163.50 | 165.27 | 161.69 | 162.85 | +0.59% | 1,172,800 |
| 2025-10-28 | 161.18 | 163.27 | 159.90 | 161.90 | -0.34% | 666,900 |
| 2025-10-27 | 161.29 | 164.04 | 160.00 | 162.45 | +1.91% | 1,005,900 |
| 2025-10-24 | 157.80 | 160.20 | 156.15 | 159.40 | +1.70% | 743,100 |
| 2025-10-23 | 153.77 | 157.15 | 151.60 | 156.73 | +0.17% | 749,600 |
| 2025-10-22 | 154.77 | 157.22 | 153.75 | 156.47 | +0.90% | 709,800 |
| 2025-10-21 | 150.45 | 157.49 | 142.77 | 155.08 | +6.95% | 989,000 |
| 2025-10-20 | 145.05 | 148.08 | 143.45 | 145.00 | +0.33% | 572,200 |
| 2025-10-17 | 142.21 | 146.00 | 141.40 | 144.52 | +1.63% | 500,700 |
| 2025-10-16 | 144.01 | 145.82 | 140.84 | 142.20 | -0.54% | 401,000 |
| 2025-10-15 | 148.27 | 148.27 | 142.61 | 142.97 | -2.73% | 481,300 |
| 2025-10-14 | 144.30 | 148.73 | 143.26 | 146.98 | +0.19% | 567,300 |
| 2025-10-13 | 143.65 | 147.03 | 143.06 | 146.70 | +3.03% | 480,600 |
| 2025-10-10 | 150.85 | 151.49 | 142.38 | 142.38 | -5.41% | 647,100 |
| 2025-10-09 | 151.17 | 151.65 | 149.70 | 150.53 | -0.35% | 414,800 |
| 2025-10-08 | 150.57 | 151.67 | 149.52 | 151.06 | +0.79% | 289,100 |
| 2025-10-07 | 153.29 | 153.64 | 149.32 | 149.87 | -1.73% | 460,000 |
| 2025-10-06 | 153.62 | 154.73 | 151.51 | 152.51 | -1.04% | 460,400 |
| 2025-10-03 | 153.37 | 155.53 | 152.48 | 154.12 | +0.88% | 451,900 |
| 2025-10-02 | 151.98 | 154.72 | 150.37 | 152.77 | +0.31% | 626,800 |
| 2025-10-01 | 149.53 | 152.31 | 148.18 | 152.30 | +1.00% | 784,100 |
| 2025-09-30 | 152.99 | 154.94 | 149.92 | 150.79 | -2.40% | 719,900 |
| 2025-09-29 | 153.51 | 155.59 | 151.05 | 154.50 | +1.75% | 810,000 |
| 2025-09-26 | 149.92 | 153.20 | 149.49 | 151.84 | +1.23% | 787,900 |
| 2025-09-25 | 154.81 | 155.50 | 149.60 | 149.99 | -4.12% | 764,100 |
| 2025-09-24 | 154.04 | 157.09 | 153.31 | 156.43 | +1.55% | 885,200 |
| 2025-09-23 | 157.81 | 158.62 | 153.01 | 154.04 | -1.53% | 1,035,500 |
| 2025-09-22 | 155.09 | 158.95 | 153.98 | 156.43 | +0.15% | 698,600 |
| 2025-09-19 | 156.19 | 158.00 | 153.63 | 156.20 | +0.21% | 1,733,500 |
| 2025-09-18 | 154.30 | 155.94 | 153.49 | 155.87 | +1.57% | 744,700 |
| 2025-09-17 | 154.33 | 158.65 | 152.69 | 153.46 | -0.72% | 807,000 |
| 2025-09-16 | 154.18 | 155.10 | 152.10 | 154.57 | +0.01% | 712,500 |
| 2025-09-15 | 157.35 | 158.10 | 152.82 | 154.55 | -0.99% | 604,200 |
| 2025-09-12 | 158.12 | 158.12 | 154.70 | 156.09 | -1.11% | 546,300 |
| 2025-09-11 | 155.10 | 158.24 | 153.00 | 157.85 | +3.10% | 1,380,200 |
| 2025-09-10 | 162.58 | 164.05 | 150.87 | 153.10 | -7.22% | 1,810,200 |
| 2025-09-09 | 164.31 | 165.39 | 161.42 | 165.02 | +0.35% | 675,700 |
| 2025-09-08 | 169.85 | 170.17 | 161.47 | 164.45 | -2.96% | 1,410,600 |
| 2025-09-05 | 168.50 | 173.45 | 167.75 | 169.46 | +0.82% | 947,300 |
| 2025-09-04 | 172.44 | 172.44 | 166.84 | 168.09 | -3.42% | 621,500 |
| 2025-09-03 | 173.87 | 175.12 | 170.08 | 174.05 | -0.37% | 586,900 |
| 2025-09-02 | 172.73 | 175.30 | 171.75 | 174.70 | -0.94% | 544,600 |
| 2025-08-29 | 173.65 | 176.84 | 172.70 | 176.36 | +1.25% | 492,200 |
| 2025-08-28 | 174.05 | 175.55 | 171.17 | 174.18 | +0.36% | 1,096,600 |
| 2025-08-27 | 170.02 | 174.41 | 169.07 | 173.55 | +1.92% | 631,600 |
| 2025-08-26 | 171.64 | 174.16 | 170.26 | 170.28 | -1.29% | 1,146,300 |
| 2025-08-25 | 173.97 | 174.20 | 171.18 | 172.51 | -1.39% | 508,100 |
| 2025-08-22 | 167.14 | 177.66 | 166.83 | 174.95 | +5.14% | 802,900 |
| 2025-08-21 | 165.00 | 166.67 | 162.88 | 166.40 | -0.02% | 499,500 |
| 2025-08-20 | 167.09 | 169.89 | 166.24 | 166.44 | -0.65% | 742,900 |
| 2025-08-19 | 165.50 | 170.94 | 165.21 | 167.53 | +1.78% | 735,500 |
| 2025-08-18 | 161.00 | 166.89 | 159.31 | 164.60 | +4.37% | 719,600 |
| 2025-08-15 | 159.04 | 159.92 | 155.92 | 157.71 | -1.00% | 879,800 |
| 2025-08-14 | 158.77 | 161.15 | 157.01 | 159.30 | -0.93% | 685,500 |
| 2025-08-13 | 153.40 | 160.88 | 153.27 | 160.80 | +5.15% | 732,700 |
| 2025-08-12 | 152.07 | 154.85 | 150.86 | 152.93 | +0.74% | 713,300 |
| 2025-08-11 | 160.00 | 164.63 | 151.76 | 151.80 | -3.92% | 993,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+17.85%). Worst month: Feb (-14.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is EPAM Systems Inc's (EPAM) latest close?
97.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is EPAM's 52-week high and low?
222.53 high and 73.06 low over the trailing 52 weeks, as of 2026-08-07.
What is EPAM Systems Inc's strongest and weakest month historically?
Historically, EPAM's strongest calendar month has been Nov (average +17.85%) and its weakest Feb (average -14.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.