EPAM Systems, Inc. Common Stock (EPAM)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	149.09	151.10	144.00	144.67	1,329,344	144.67
4/03/2025	162.71	163.40	152.71	155.55	963,041	155.55
4/02/2025	165.64	170.17	165.64	169.06	540,727	169.06
4/01/2025	169.20	172.21	165.47	167.53	731,845	167.53
3/31/2025	167.09	169.91	164.00	168.84	669,781	168.84
3/28/2025	173.28	173.51	167.00	168.93	634,292	168.93
3/27/2025	176.30	176.62	173.57	174.23	495,196	174.23
3/26/2025	179.34	179.77	175.82	176.92	391,130	176.92
3/25/2025	179.29	180.58	177.70	178.99	499,955	178.99
3/24/2025	178.90	181.01	177.13	178.31	587,509	178.31
3/21/2025	170.61	176.68	169.50	175.30	1,284,619	175.30
3/20/2025	178.21	178.38	171.01	172.28	1,486,389	172.28
3/19/2025	183.40	184.39	178.49	180.87	852,100	180.87
3/18/2025	185.61	186.04	181.67	183.02	464,850	183.02
3/17/2025	182.38	188.39	182.38	186.22	620,423	186.22
3/14/2025	181.80	182.93	179.45	182.73	1,000,654	182.73
3/13/2025	187.59	187.83	179.35	180.16	776,943	180.16
3/12/2025	193.00	193.81	188.38	189.21	516,691	189.21
3/11/2025	190.16	193.36	187.43	191.36	704,451	191.36
3/10/2025	195.58	196.90	189.49	190.41	790,703	190.41
3/07/2025	196.02	199.42	194.25	198.80	510,715	198.80
3/06/2025	197.76	201.98	196.16	197.27	582,087	197.27
3/05/2025	198.20	201.46	197.31	200.15	783,422	200.15
3/04/2025	196.05	202.15	195.59	198.01	978,498	198.01
3/03/2025	207.00	207.82	198.16	198.61	1,018,153	198.61
2/28/2025	208.30	212.66	203.28	206.14	1,407,029	206.14
2/27/2025	213.39	215.91	207.70	208.31	824,892	208.31
2/26/2025	208.98	217.78	208.98	213.23	1,241,612	213.23
2/25/2025	207.50	213.53	206.34	210.50	1,014,210	210.50
2/24/2025	208.56	213.00	207.09	207.38	952,932	207.38
2/21/2025	223.45	223.45	208.35	208.84	1,694,804	208.84
2/20/2025	235.34	241.04	213.42	225.07	2,293,492	225.07
2/19/2025	257.63	261.50	254.85	258.11	679,220	258.11
2/18/2025	265.91	269.00	258.50	260.91	684,488	260.91
2/14/2025	267.63	268.01	263.52	266.12	387,214	266.12
2/13/2025	266.00	268.75	263.45	267.63	463,645	267.63
2/12/2025	260.00	266.54	256.49	264.99	803,534	264.99
2/11/2025	259.78	264.55	258.75	263.92	593,631	263.92
2/10/2025	261.73	262.12	258.12	260.00	296,979	260.00
2/07/2025	267.69	267.69	259.06	260.38	342,808	260.38
2/06/2025	258.50	265.39	256.96	264.26	617,132	264.26
2/05/2025	256.29	258.61	252.51	257.31	399,615	257.31
2/04/2025	254.67	258.81	253.16	255.01	357,777	255.01
2/03/2025	249.61	257.13	247.46	256.58	572,486	256.58
1/31/2025	251.69	254.44	250.50	253.96	582,774	253.96
1/30/2025	254.00	256.70	249.68	250.63	420,199	250.63
1/29/2025	254.88	255.05	249.01	251.85	356,935	251.85
1/28/2025	249.55	256.15	248.25	255.14	540,962	255.14
1/27/2025	250.64	257.23	250.54	252.06	854,619	252.06
1/24/2025	244.66	252.73	244.66	252.43	727,291	252.43
1/23/2025	236.00	245.65	235.75	245.30	714,433	245.30
1/22/2025	238.05	238.05	229.15	235.42	967,220	235.42
1/21/2025	232.75	238.77	228.88	237.36	611,856	237.36
1/17/2025	231.98	232.02	227.99	229.08	380,348	229.08
1/16/2025	227.85	230.26	226.71	229.09	302,887	229.09
1/15/2025	231.28	232.87	226.20	228.74	344,128	228.74
1/14/2025	226.66	228.04	224.65	226.80	366,531	226.80
1/13/2025	223.83	226.47	222.50	225.82	489,955	225.82
1/10/2025	226.24	228.88	224.60	225.62	615,261	225.62
1/08/2025	229.30	229.75	224.28	228.51	398,289	228.51
1/07/2025	231.69	235.19	227.93	228.45	366,534	228.45
1/06/2025	231.00	234.72	230.46	230.99	510,660	230.99