NYSE:EPAM | Historical Stock Price | EPAM Systems, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.90$28.83$64.44$144.00$321.83$719.252012-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.10$18.10143,100——
2012-12-28$18.94$18.9493,200——
2012-12-27$18.93$18.93140,200——
2012-12-26$19.31$19.3198,400——
2012-12-24$19.84$19.8444,900——
2012-12-21$19.82$19.82249,700——
2012-12-20$19.95$19.95142,000——
2012-12-19$20.09$20.09163,600——
2012-12-18$20.70$20.70398,100——
2012-12-17$20.80$20.80186,000——
2012-12-14$20.70$20.70519,200——
2012-12-13$20.28$20.2863,200——
2012-12-12$20.45$20.45125,200——
2012-12-11$20.43$20.43138,800——
2012-12-10$20.38$20.38240,100——
2012-12-07$20.70$20.70192,900——
2012-12-06$20.74$20.74110,000——
2012-12-05$20.60$20.6067,800——
2012-12-04$20.71$20.7199,500——
2012-12-03$20.72$20.72157,200——
2012-11-30$20.57$20.57808,700——
2012-11-29$20.50$20.50183,000——
2012-11-28$20.11$20.11139,300——
2012-11-27$19.92$19.92205,000——
2012-11-26$20.01$20.01210,500——
2012-11-23$20.00$20.0056,100——
2012-11-21$19.99$19.99198,400——
2012-11-20$19.86$19.86167,200——
2012-11-19$20.08$20.08467,200——
2012-11-16$19.46$19.4681,200——
2012-11-15$19.43$19.43164,700——
2012-11-14$19.46$19.46145,800——
2012-11-13$19.87$19.87225,000——
2012-11-12$19.65$19.65477,200——
2012-11-09$19.45$19.45565,700——
2012-11-08$17.79$17.79160,000——
2012-11-07$18.00$18.0067,800——
2012-11-06$18.49$18.4981,700——
2012-11-05$18.12$18.12171,000——
2012-11-02$17.80$17.80115,300——
2012-11-01$18.00$18.0096,800——
2012-10-31$17.98$17.9832,600——
2012-10-26$17.96$17.9624,900——
2012-10-25$17.81$17.8143,700——
2012-10-24$17.82$17.8218,200——
2012-10-23$17.76$17.7657,400——
2012-10-22$17.64$17.6476,900——
2012-10-19$17.61$17.6159,800——
2012-10-18$17.93$17.9368,100——
2012-10-17$18.15$18.1598,100——
2012-10-16$18.81$18.8174,600——
2012-10-15$19.02$19.0270,100——
2012-10-12$19.31$19.3113,200——
2012-10-11$19.49$19.4942,000——
2012-10-10$19.47$19.4764,300——
2012-10-09$19.50$19.50125,800——
2012-10-08$19.40$19.40165,800——
2012-10-05$19.31$19.3150,700——
2012-10-04$19.05$19.05122,500——
2012-10-03$19.00$19.00167,600——
2012-10-02$18.93$18.9381,900——
2012-10-01$18.61$18.61174,500——
2012-09-28$18.94$18.94158,900——
2012-09-27$18.64$18.64190,400——
2012-09-26$18.48$18.48172,900——
2012-09-25$18.85$18.85559,500——
2012-09-24$18.87$18.87173,900——
2012-09-21$18.92$18.92228,600——
2012-09-20$18.90$18.90113,100——
2012-09-19$18.89$18.89158,400——
2012-09-18$18.67$18.67185,100——
2012-09-17$18.75$18.7598,700——
2012-09-14$18.95$18.95515,200——
2012-09-13$17.90$17.90163,700——
2012-09-12$17.91$17.91217,100——
2012-09-11$17.51$17.51152,600——
2012-09-10$17.56$17.5697,500——
2012-09-07$17.57$17.5767,800——
2012-09-06$17.61$17.6184,300——
2012-09-05$17.60$17.6055,300——
2012-09-04$17.78$17.7879,700——
2012-08-31$17.50$17.50106,700——
2012-08-30$17.88$17.88151,000——
2012-08-29$17.97$17.971,530,900——
2012-08-28$17.97$17.971,515,600——
2012-08-27$17.99$17.99104,100——
2012-08-24$18.01$18.01271,500——
2012-08-23$17.97$17.97269,800——
2012-08-22$17.71$17.71187,600——
2012-08-21$16.86$16.86328,100——
2012-08-20$16.62$16.62487,200——
2012-08-17$17.50$17.50158,000——
2012-08-16$17.51$17.51158,500——
2012-08-15$17.81$17.81130,400——
2012-08-14$17.48$17.48206,300——
2012-08-13$17.69$17.69193,400——
2012-08-10$17.59$17.5996,800——
2012-08-09$16.74$16.74122,900——
2012-08-08$16.85$16.8518,200——
2012-08-07$16.82$16.82102,900——
2012-08-06$16.62$16.6241,000——
2012-08-03$16.00$16.0088,300——
2012-08-02$15.70$15.7066,700——
2012-08-01$15.80$15.8023,500——
2012-07-31$16.04$16.0486,400——
2012-07-30$16.17$16.17130,100——
2012-07-27$15.32$15.32121,400——
2012-07-26$14.47$14.4763,700——
2012-07-25$14.12$14.1218,800——
2012-07-24$14.12$14.1250,800——
2012-07-23$14.75$14.7545,500——
2012-07-20$15.26$15.2617,700——
2012-07-19$15.63$15.6314,600——
2012-07-18$15.88$15.8818,400——
2012-07-17$15.78$15.7833,500——
2012-07-16$16.17$16.1735,800——
2012-07-13$15.41$15.4167,400——
2012-07-12$14.40$14.40157,900——
2012-07-11$15.24$15.2423,600——
2012-07-10$15.45$15.4528,300——
2012-07-09$15.69$15.6919,100——
2012-07-06$16.12$16.1211,600——
2012-07-05$16.99$16.9951,700——
2012-07-03$17.06$17.0610,100——
2012-07-02$17.20$17.2064,700——
2012-06-29$16.99$16.9976,800——
2012-06-28$16.60$16.6041,700——
2012-06-27$17.00$17.00108,000——
2012-06-26$16.93$16.9347,800——
2012-06-25$17.37$17.3744,900——
2012-06-22$17.99$17.99168,500——
2012-06-21$17.87$17.8768,000——
2012-06-20$17.88$17.88139,500——
2012-06-19$17.56$17.5640,800——
2012-06-18$17.62$17.6235,000——
2012-06-15$17.61$17.6176,000——
2012-06-14$17.79$17.7940,700——
2012-06-13$17.97$17.9793,300——
2012-06-12$17.37$17.3750,400——
2012-06-11$16.88$16.8861,300——
2012-06-08$16.78$16.7811,700——
2012-06-07$16.51$16.5135,000——
2012-06-06$16.60$16.60433,200——
2012-06-05$16.75$16.75155,500——
2012-06-04$16.42$16.4233,500——
2012-06-01$16.52$16.5275,500——
2012-05-31$17.50$17.50100,000——
2012-05-30$17.30$17.3078,800——
2012-05-29$17.20$17.20168,100——
2012-05-25$16.99$16.99112,600——
2012-05-24$16.95$16.9597,900——
2012-05-23$16.60$16.60168,000——
2012-05-22$15.69$15.69192,000——
2012-05-21$15.67$15.67174,500——
2012-05-18$14.97$14.97177,200——
2012-05-17$15.06$15.06105,100——
2012-05-16$15.65$15.65239,800——
2012-05-15$15.31$15.31209,000——
2012-05-14$16.02$16.02175,800——
2012-05-11$17.36$17.3636,000——
2012-05-10$17.62$17.62146,800——
2012-05-09$17.75$17.75167,500——
2012-05-08$18.08$18.08351,200——
2012-05-07$20.12$20.12203,000——
2012-05-04$20.46$20.46113,900——
2012-05-03$21.05$21.05171,000——
2012-05-02$21.90$21.90239,000——
2012-05-01$20.73$20.7397,800——
2012-04-30$20.64$20.64189,000——
2012-04-27$20.09$20.09176,400——
2012-04-26$20.05$20.05124,700——
2012-04-25$19.84$19.8476,700——
2012-04-24$19.78$19.78194,300——
2012-04-23$20.17$20.17135,900——
2012-04-20$20.04$20.04107,500——
2012-04-19$20.39$20.3978,200——
2012-04-18$20.18$20.18138,800——
2012-04-17$20.26$20.26135,000——
2012-04-16$21.20$21.20146,400——
2012-04-13$22.65$22.65100,000——
2012-04-12$23.25$23.2593,500——
2012-04-11$22.59$22.59199,800——
2012-04-10$21.80$21.80204,500——
2012-04-09$21.27$21.2797,000——
2012-04-05$20.96$20.96102,100——
2012-04-04$21.15$21.15193,400——
2012-04-03$22.20$22.20212,200——
2012-04-02$21.71$21.71440,500——
2012-03-30$20.52$20.52408,500——
2012-03-29$20.10$20.10544,900——
2012-03-28$20.00$20.00851,100——
2012-03-27$21.11$21.111,373,200——
2012-03-26$16.98$16.98144,100——
2012-03-23$17.10$17.10227,600——
2012-03-22$16.60$16.6099,200——
2012-03-21$17.38$17.38211,000——
2012-03-20$17.41$17.4196,800——
2012-03-19$17.41$17.41297,800——
2012-03-16$16.80$16.80326,100——
2012-03-15$17.00$17.00228,800——
2012-03-14$16.20$16.20160,300——
2012-03-13$15.78$15.78316,600——
2012-03-12$15.14$15.1491,300——
2012-03-09$15.32$15.32166,200——
2012-03-08$15.23$15.23120,600——
2012-03-07$15.23$15.23110,100——
2012-03-06$15.00$15.00130,600——
2012-03-05$15.09$15.09184,900——
2012-03-02$15.14$15.14237,700——
2012-03-01$15.00$15.00610,100——
2012-02-29$14.13$14.1368,100——
2012-02-28$13.83$13.8368,000——
2012-02-27$13.66$13.66235,300——
2012-02-24$13.71$13.71120,000——
2012-02-23$13.94$13.9482,500——
2012-02-22$13.96$13.96274,900——
2012-02-21$13.71$13.71248,700——
2012-02-17$13.58$13.58142,800——
2012-02-16$13.54$13.5471,200——
2012-02-15$13.40$13.40175,000——
2012-02-14$13.44$13.44122,200——
2012-02-13$13.65$13.65175,900——
2012-02-10$13.96$13.96336,300——
2012-02-09$13.91$13.91580,500——
2012-02-08$14.00$14.003,336,200——