EPAM
EPAM Systems (EPAM)
NYSE
$110.49+$0.14 (+0.13%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $5.7B
    Market Cap
  • -36.93%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +23.67%
    Low Price$89.85
    High Price$112.06
  • 3 Months
    +6.93%
    Low Price$76.04
    High Price$112.06
  • 1 Year
    -36.93%
    Low Price$76.04
    High Price$221.40
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
106.29
112.49
105.05
110.34
+3.35%
1,911,155
08/20/2026
107.36
110.35
106.31
106.76
-0.57%
1,119,395
08/19/2026
100.17
108.86
99.81
107.37
+7.10%
2,310,814
08/18/2026
99.52
103.37
99.47
100.25
+1.54%
1,221,435
08/17/2026
99.06
100.74
98.56
98.73
-1.76%
1,214,978
08/14/2026
102.63
102.63
99.37
100.50
-1.03%
1,042,938
08/13/2026
100.89
102.97
98.55
101.55
+1.26%
1,320,756
08/12/2026
98.10
100.51
96.24
100.29
+0.39%
1,167,247
08/11/2026
97.45
100.70
96.53
99.90
+2.60%
1,104,132
08/10/2026
96.83
98.78
95.64
97.37
-0.06%
1,036,764
08/07/2026
95.26
98.39
93.14
97.43
+4.68%
1,738,000
08/06/2026
87.35
98.99
87.00
93.07
-15.29%
3,794,048
08/06/2026
$3.38 Earnings
08/05/2026
112.06
113.00
108.55
109.87
-1.95%
1,889,267
08/04/2026
104.85
112.99
104.50
112.06
+4.48%
2,428,981
08/03/2026
108.29
109.09
103.42
107.26
+1.61%
3,361,236
07/31/2026
101.42
106.38
100.68
105.56
+1.83%
1,765,116
07/30/2026
104.28
104.80
99.81
103.66
-3.02%
2,275,747
07/29/2026
100.27
109.01
100.21
106.89
+6.46%
1,996,329
07/28/2026
97.48
101.48
97.20
100.40
+6.62%
2,537,223
07/27/2026
92.02
94.44
91.17
94.17
+4.81%
1,148,143
07/24/2026
87.70
91.49
87.17
89.85
+4.31%
940,957
07/23/2026
85.83
86.49
84.03
86.14
-0.50%
1,504,021
07/22/2026
90.00
90.00
85.92
86.57
-2.97%
721,834
07/21/2026
86.71
90.48
84.81
89.22
-0.20%
1,200,938
07/20/2026
87.26
90.53
85.89
89.40
+0.83%
1,153,819
07/17/2026
87.87
89.35
85.32
88.66
+1.13%
1,092,967
07/16/2026
87.22
89.41
85.00
87.67
+2.02%
1,288,601
07/15/2026
86.00
88.07
85.32
85.93
+1.69%
1,095,561
07/14/2026
82.06
86.31
81.67
84.50
-2.18%
2,641,181
07/13/2026
86.55
88.74
85.19
86.38
+2.97%
1,581,421
07/10/2026
89.04
89.53
83.13
83.89
-3.90%
1,164,561
07/09/2026
83.00
87.36
81.70
87.29
+1.51%
1,605,843
07/08/2026
88.28
89.81
85.59
85.99
-3.98%
2,897,607
07/07/2026
89.45
91.61
89.00
89.55
+3.11%
1,185,538
07/06/2026
87.38
88.90
86.46
86.85
-1.61%
1,812,921
07/02/2026
86.20
89.00
86.18
88.27
+3.55%
2,157,807
07/01/2026
80.80
85.74
80.27
85.24
+7.42%
1,569,106
06/30/2026
78.34
80.59
77.22
79.35
-0.85%
1,390,895
06/29/2026
82.18
83.39
79.90
80.03
-0.81%
1,500,051
06/26/2026
77.55
81.81
77.55
80.68
+4.28%
1,908,847
06/25/2026
77.95
78.90
76.72
77.37
-1.30%
2,537,746
06/24/2026
75.93
78.75
75.12
78.39
+1.95%
2,112,102
06/23/2026
78.33
78.49
74.32
76.89
+1.12%
2,828,096
06/22/2026
77.75
78.20
73.06
76.04
-0.78%
3,046,734
06/18/2026
82.00
82.61
76.02
76.64
-12.61%
5,636,587
06/17/2026
93.37
94.27
87.36
87.70
-6.03%
1,325,043
06/16/2026
92.31
96.33
91.34
93.33
+0.66%
928,975
06/15/2026
94.00
95.92
92.16
92.72
-2.79%
1,406,670
06/12/2026
93.03
95.58
91.23
95.38
+2.82%
845,718
06/11/2026
91.74
93.68
89.72
92.76
-0.30%
745,970
06/10/2026
94.14
96.67
92.63
93.04
-2.73%
631,675
06/09/2026
95.64
98.47
93.66
95.65
-1.11%
1,165,714
06/08/2026
97.18
99.15
95.23
96.72
-1.35%
809,103
06/05/2026
98.95
100.31
96.39
98.04
+0.46%
1,135,574
06/04/2026
100.72
101.50
96.71
97.59
+0.32%
1,232,569
06/03/2026
101.77
101.93
96.95
97.28
-5.76%
1,533,547
06/02/2026
105.39
106.00
101.14
103.23
-5.08%
1,632,752
06/01/2026
105.00
111.36
103.37
108.76
+6.15%
16,731,286
05/29/2026
100.72
104.25
99.19
102.46
+1.02%
1,578,668
05/28/2026
99.96
102.99
99.92
101.43
-0.25%
1,896,377
05/27/2026
99.46
103.94
99.23
101.68
+2.00%
1,018,085
05/26/2026
101.44
101.99
99.50
99.69
-2.92%
1,329,748
05/22/2026
103.71
105.87
101.57
102.69
-0.48%
1,131,020
05/21/2026
102.52
104.10
99.34
103.19
-1.06%
1,786,352
05/20/2026
98.87
105.06
96.97
104.30
+3.77%
1,722,635
05/19/2026
101.81
106.77
99.71
100.51
+0.07%
2,632,269
05/18/2026
93.63
100.45
91.24
100.44
+7.98%
3,526,955
05/15/2026
90.32
93.46
89.62
93.02
+3.71%
2,209,677
05/14/2026
91.07
93.35
89.69
89.69
-0.77%
2,181,968
05/13/2026
93.71
94.34
89.25
90.39
-4.99%
2,666,815
05/12/2026
98.30
99.05
94.96
95.14
-2.27%
1,536,957
05/11/2026
99.27
99.38
95.40
97.35
-1.89%
1,686,762
05/08/2026
103.11
103.65
98.76
99.23
-4.81%
2,436,317
05/07/2026
103.00
111.40
99.65
104.24
-2.55%
3,575,971
05/07/2026
$2.86 Earnings
05/06/2026
109.03
110.10
106.63
106.97
-2.44%
1,889,952
05/05/2026
110.29
111.01
107.49
109.64
-0.87%
1,339,241
05/04/2026
112.81
113.85
108.12
110.60
-1.54%
1,455,643
05/01/2026
114.00
116.31
111.71
112.33
-1.27%
1,133,187
04/30/2026
111.39
113.95
109.70
113.78
+0.77%
1,388,749
04/29/2026
112.38
113.45
110.93
112.91
-1.09%
1,715,087
04/28/2026
118.31
119.78
113.83
114.15
-1.86%
1,523,843
04/27/2026
120.21
121.68
116.30
116.31
-2.24%
1,172,638
04/24/2026
120.50
121.28
117.49
118.98
-1.48%
1,267,406
04/23/2026
125.01
125.84
117.83
120.77
-6.47%
2,450,738
04/22/2026
132.75
133.47
126.82
129.12
-2.27%
1,216,635
04/21/2026
131.96
135.00
131.31
132.12
+0.17%
971,683
04/20/2026
131.86
133.61
130.32
131.90
+0.43%
962,011
04/17/2026
129.73
133.62
128.35
131.34
+3.57%
1,461,817
04/16/2026
129.47
130.45
126.09
126.81
-1.25%
1,349,373
04/15/2026
129.04
132.12
127.80
128.42
+0.79%
1,063,631
04/14/2026
126.21
128.92
125.30
127.41
+1.94%
937,020
04/13/2026
123.01
125.63
121.63
124.99
+2.06%
1,992,268
04/10/2026
124.03
125.16
121.84
122.47
-1.11%
1,521,331
04/09/2026
130.45
131.00
122.70
123.85
-4.72%
2,555,005
04/08/2026
136.15
137.20
129.66
129.99
-3.15%
2,029,538
04/07/2026
136.35
137.90
131.85
134.22
-2.04%
1,086,838
04/06/2026
137.85
138.80
135.62
137.02
-0.70%
1,000,139
04/02/2026
134.32
141.28
133.99
137.99
+2.12%
845,983