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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$212.16$212.16153,000——
2019-12-30$210.51$210.51141,600——
2019-12-27$214.39$214.39141,000——
2019-12-26$215.86$215.86217,200——
2019-12-24$211.66$211.6698,400——
2019-12-23$211.30$211.30161,000——
2019-12-20$211.90$211.90299,300——
2019-12-19$211.17$211.17241,000——
2019-12-18$209.32$209.32171,700——
2019-12-17$209.22$209.22247,200——
2019-12-16$212.20$212.20165,100——
2019-12-13$210.02$210.02243,900——
2019-12-12$206.74$206.74227,000——
2019-12-11$207.84$207.84185,400——
2019-12-10$208.53$208.53141,000——
2019-12-09$208.81$208.81154,300——
2019-12-06$209.91$209.91216,700——
2019-12-05$206.50$206.50207,200——
2019-12-04$207.01$207.01204,500——
2019-12-03$205.10$205.10539,600——
2019-12-02$205.05$205.05580,700——
2019-11-29$211.85$211.85126,600——
2019-11-27$213.03$213.03317,000——
2019-11-26$212.30$212.30562,000——
2019-11-25$212.74$212.74461,100——
2019-11-22$205.15$205.15337,800——
2019-11-21$205.51$205.51420,100——
2019-11-20$208.27$208.27316,200——
2019-11-19$209.70$209.70285,600——
2019-11-18$208.18$208.18377,900——
2019-11-15$205.69$205.69327,900——
2019-11-14$207.67$207.67508,300——
2019-11-13$200.84$200.84373,300——
2019-11-12$199.66$199.66483,800——
2019-11-11$194.28$194.28308,300——
2019-11-08$189.23$189.23490,800——
2019-11-07$190.29$190.29832,000——
2019-11-06$178.41$178.41280,500——
2019-11-05$177.81$177.81186,000——
2019-11-04$177.28$177.28251,300——
2019-11-01$177.42$177.42171,800——
2019-10-31$175.96$175.96243,700——
2019-10-30$177.25$177.25177,400——
2019-10-29$176.62$176.62238,400——
2019-10-28$178.57$178.57172,800——
2019-10-25$176.15$176.15247,700——
2019-10-24$177.52$177.52288,400——
2019-10-23$171.85$171.85518,100——
2019-10-22$170.00$170.00666,700——
2019-10-21$185.98$185.98201,100——
2019-10-18$186.96$186.96219,100——
2019-10-17$189.20$189.20164,700——
2019-10-16$188.45$188.45247,100——
2019-10-15$189.95$189.95137,400——
2019-10-14$188.20$188.20171,700——
2019-10-11$189.02$189.02192,800——
2019-10-10$184.44$184.44181,700——
2019-10-09$185.83$185.83211,500——
2019-10-08$184.51$184.51275,000——
2019-10-07$190.03$190.03473,700——
2019-10-04$188.91$188.91334,100——
2019-10-03$184.30$184.30324,100——
2019-10-02$180.02$180.02387,900——
2019-10-01$181.44$181.44218,400——
2019-09-30$182.32$182.32207,000——
2019-09-27$180.36$180.36264,800——
2019-09-26$183.64$183.64191,700——
2019-09-25$183.83$183.83151,000——
2019-09-24$181.78$181.78185,800——
2019-09-23$184.76$184.76193,500——
2019-09-20$185.79$185.79339,100——
2019-09-19$185.24$185.24219,300——
2019-09-18$184.56$184.56267,700——
2019-09-17$183.26$183.26209,500——
2019-09-16$180.95$180.95350,100——
2019-09-13$178.92$178.92335,600——
2019-09-12$184.17$184.17236,100——
2019-09-11$183.73$183.73574,900——
2019-09-10$176.13$176.13614,200——
2019-09-09$193.48$193.48480,800——
2019-09-06$192.89$192.89246,000——
2019-09-05$194.82$194.82350,300——
2019-09-04$191.44$191.44329,200——
2019-09-03$188.27$188.27256,500——
2019-08-30$191.33$191.33138,500——
2019-08-29$191.98$191.98206,600——
2019-08-28$189.75$189.75219,800——
2019-08-27$188.90$188.90370,800——
2019-08-26$188.97$188.97349,700——
2019-08-23$188.24$188.24468,500——
2019-08-22$195.50$195.50262,900——
2019-08-21$196.97$196.97344,900——
2019-08-20$193.27$193.27358,400——
2019-08-19$190.64$190.64387,200——
2019-08-16$188.02$188.02251,500——
2019-08-15$184.48$184.48446,300——
2019-08-14$182.34$182.34340,200——
2019-08-13$189.61$189.61324,800——
2019-08-12$186.74$186.74269,800——
2019-08-09$186.50$186.50624,500——
2019-08-08$189.98$189.981,234,400——
2019-08-07$179.70$179.70548,500——
2019-08-06$179.91$179.91441,800——
2019-08-05$176.38$176.38520,200——
2019-08-02$187.83$187.83493,400——
2019-08-01$193.74$193.74303,300——
2019-07-31$193.79$193.79418,600——
2019-07-30$197.48$197.48243,700——
2019-07-29$198.89$198.89320,400——
2019-07-26$200.82$200.82208,800——
2019-07-25$197.46$197.46241,300——
2019-07-24$196.91$196.91255,700——
2019-07-23$195.46$195.46142,900——
2019-07-22$193.90$193.90192,800——
2019-07-19$192.87$192.87368,300——
2019-07-18$195.28$195.28499,100——
2019-07-17$198.51$198.51284,300——
2019-07-16$195.90$195.90503,100——
2019-07-15$196.02$196.02348,000——
2019-07-12$193.63$193.63412,600——
2019-07-11$191.05$191.05516,200——
2019-07-10$188.11$188.11808,100——
2019-07-09$187.01$187.01791,100——
2019-07-08$184.67$184.67803,300——
2019-07-05$180.11$180.11343,400——
2019-07-03$177.39$177.39402,800——
2019-07-02$177.13$177.13376,800——
2019-07-01$176.71$176.71426,900——
2019-06-28$173.10$173.10525,000——
2019-06-27$172.93$172.93300,000——
2019-06-26$170.99$170.99263,100——
2019-06-25$170.49$170.49281,500——
2019-06-24$171.81$171.81310,400——
2019-06-21$174.08$174.08420,500——
2019-06-20$175.00$175.00411,000——
2019-06-19$173.53$173.53307,100——
2019-06-18$173.48$173.48457,800——
2019-06-17$172.60$172.60485,300——
2019-06-14$174.50$174.50264,300——
2019-06-13$176.70$176.70416,000——
2019-06-12$177.89$177.89466,400——
2019-06-11$177.45$177.45424,700——
2019-06-10$177.11$177.11426,800——
2019-06-07$176.75$176.75361,000——
2019-06-06$172.82$172.82329,800——
2019-06-05$170.16$170.16389,500——
2019-06-04$168.18$168.18780,600——
2019-06-03$162.87$162.87932,500——
2019-05-31$172.59$172.59850,200——
2019-05-30$173.04$173.04684,900——
2019-05-29$166.77$166.77826,200——
2019-05-28$166.95$166.953,040,500——
2019-05-24$167.31$167.31418,600——
2019-05-23$166.41$166.41361,100——
2019-05-22$171.23$171.23363,300——
2019-05-21$170.15$170.15451,000——
2019-05-20$166.49$166.49493,800——
2019-05-17$169.52$169.52258,000——
2019-05-16$171.88$171.88560,000——
2019-05-15$171.04$171.04473,500——
2019-05-14$168.30$168.30568,100——
2019-05-13$163.97$163.97422,800——
2019-05-10$171.14$171.14512,300——
2019-05-09$169.79$169.79650,000——
2019-05-08$170.42$170.42388,400——
2019-05-07$170.29$170.29362,500——
2019-05-06$176.79$176.79433,800——
2019-05-03$177.31$177.31352,500——
2019-05-02$175.08$175.08382,000——
2019-05-01$178.02$178.02261,500——
2019-04-30$179.36$179.36307,000——
2019-04-29$177.26$177.26206,400——
2019-04-26$176.59$176.59202,500——
2019-04-25$176.15$176.15202,100——
2019-04-24$176.58$176.58402,300——
2019-04-23$177.19$177.19592,700——
2019-04-22$172.73$172.73219,900——
2019-04-18$171.42$171.42365,100——
2019-04-17$169.77$169.77408,000——
2019-04-16$174.00$174.00494,400——
2019-04-15$172.28$172.28358,200——
2019-04-12$173.56$173.56471,300——
2019-04-11$172.51$172.51409,400——
2019-04-10$171.20$171.20358,100——
2019-04-09$168.92$168.92493,700——
2019-04-08$169.27$169.27621,000——
2019-04-05$168.35$168.35772,800——
2019-04-04$169.29$169.29388,800——
2019-04-03$175.02$175.02287,900——
2019-04-02$170.96$170.96341,900——
2019-04-01$171.12$171.12247,800——
2019-03-29$169.13$169.13351,300——
2019-03-28$168.00$168.00231,100——
2019-03-27$164.95$164.95333,900——
2019-03-26$170.16$170.16324,500——
2019-03-25$167.12$167.12291,200——
2019-03-22$164.26$164.26463,400——
2019-03-21$173.13$173.13130,600——
2019-03-20$168.36$168.36188,500——
2019-03-19$169.82$169.82272,700——
2019-03-18$169.05$169.05383,300——
2019-03-15$169.47$169.47212,600——
2019-03-14$168.00$168.00210,300——
2019-03-13$166.48$166.48262,300——
2019-03-12$165.55$165.55210,900——
2019-03-11$163.57$163.57243,000——
2019-03-08$161.08$161.08286,600——
2019-03-07$159.42$159.42236,300——
2019-03-06$160.69$160.69185,800——
2019-03-05$161.68$161.68267,400——
2019-03-04$162.50$162.50424,900——
2019-03-01$163.55$163.55269,000——
2019-02-28$161.78$161.78314,100——
2019-02-27$159.87$159.87161,100——
2019-02-26$159.68$159.68317,300——
2019-02-25$159.48$159.48169,700——
2019-02-22$158.61$158.61246,900——
2019-02-21$156.00$156.00152,900——
2019-02-20$155.89$155.89257,500——
2019-02-19$155.76$155.76237,800——
2019-02-15$154.69$154.69539,100——
2019-02-14$154.09$154.091,410,400——
2019-02-13$149.58$149.58299,100——
2019-02-12$148.19$148.19321,900——
2019-02-11$149.21$149.21313,100——
2019-02-08$146.41$146.41231,200——
2019-02-07$144.40$144.40331,100——
2019-02-06$146.31$146.31314,100——
2019-02-05$145.25$145.25422,000——
2019-02-04$144.47$144.47267,500——
2019-02-01$144.13$144.13319,600——
2019-01-31$141.48$141.48329,400——
2019-01-30$141.10$141.10210,100——
2019-01-29$138.81$138.81207,800——
2019-01-28$139.34$139.34320,600——
2019-01-25$140.80$140.80338,400——
2019-01-24$135.87$135.87243,400——
2019-01-23$135.35$135.35205,000——
2019-01-22$136.46$136.46277,900——
2019-01-18$138.59$138.59298,900——
2019-01-17$136.22$136.22431,500——
2019-01-16$135.17$135.17359,900——
2019-01-15$133.25$133.25227,300——
2019-01-14$129.87$129.87350,700——
2019-01-11$130.48$130.48276,700——
2019-01-10$129.53$129.53179,500——
2019-01-09$128.51$128.51258,100——
2019-01-08$125.37$125.37263,600——
2019-01-07$123.34$123.34479,900——
2019-01-04$117.34$117.34279,600——
2019-01-03$112.29$112.29329,200——
2019-01-02$114.32$114.32283,500——