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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$358.35$358.35254,000——
2020-12-30$358.48$358.48240,500——
2020-12-29$351.75$351.75166,700——
2020-12-28$353.63$353.63170,300——
2020-12-24$356.34$356.34139,300——
2020-12-23$352.86$352.86234,700——
2020-12-22$355.46$355.46585,900——
2020-12-21$340.63$340.63365,000——
2020-12-18$346.53$346.53673,200——
2020-12-17$344.20$344.20807,000——
2020-12-16$334.04$334.04399,100——
2020-12-15$325.93$325.93180,200——
2020-12-14$325.22$325.22289,200——
2020-12-11$321.20$321.20227,000——
2020-12-10$322.76$322.76272,700——
2020-12-09$320.58$320.58315,700——
2020-12-08$329.46$329.46223,200——
2020-12-07$323.08$323.08184,200——
2020-12-04$324.93$324.93211,500——
2020-12-03$319.69$319.69185,100——
2020-12-02$323.59$323.59273,200——
2020-12-01$328.82$328.82330,900——
2020-11-30$322.33$322.33510,500——
2020-11-27$325.95$325.95101,100——
2020-11-25$318.65$318.65438,600——
2020-11-24$315.46$315.46516,900——
2020-11-23$335.69$335.69162,700——
2020-11-20$341.01$341.01272,600——
2020-11-19$334.58$334.58183,300——
2020-11-18$327.93$327.93251,700——
2020-11-17$331.62$331.62300,300——
2020-11-16$322.82$322.82147,900——
2020-11-13$333.38$333.38210,100——
2020-11-12$332.73$332.73366,800——
2020-11-11$326.97$326.97174,200——
2020-11-10$312.60$312.60360,300——
2020-11-09$318.54$318.54437,500——
2020-11-06$342.23$342.23273,400——
2020-11-05$346.63$346.63399,200——
2020-11-04$328.86$328.86599,300——
2020-11-03$314.12$314.12258,700——
2020-11-02$313.70$313.70257,800——
2020-10-30$308.95$308.95224,400——
2020-10-29$317.02$317.02212,600——
2020-10-28$315.67$315.67165,600——
2020-10-27$326.78$326.78163,000——
2020-10-26$328.44$328.44175,900——
2020-10-23$339.05$339.05190,900——
2020-10-22$337.26$337.26226,700——
2020-10-21$347.36$347.36179,100——
2020-10-20$345.66$345.66141,700——
2020-10-19$342.58$342.58179,700——
2020-10-16$350.57$350.57131,500——
2020-10-15$349.04$349.04159,600——
2020-10-14$346.89$346.89208,000——
2020-10-13$348.76$348.76232,600——
2020-10-12$345.08$345.08156,900——
2020-10-09$337.25$337.25259,800——
2020-10-08$334.64$334.64387,100——
2020-10-07$344.32$344.32154,900——
2020-10-06$335.34$335.34481,100——
2020-10-05$333.78$333.78258,600——
2020-10-02$326.92$326.92185,200——
2020-10-01$334.12$334.12353,400——
2020-09-30$323.28$323.28303,000——
2020-09-29$325.56$325.56235,900——
2020-09-28$328.96$328.96212,700——
2020-09-25$322.95$322.95214,400——
2020-09-24$314.98$314.98207,400——
2020-09-23$314.75$314.75233,000——
2020-09-22$321.73$321.73386,600——
2020-09-21$314.30$314.30450,200——
2020-09-18$316.19$316.191,115,100——
2020-09-17$322.20$322.20475,100——
2020-09-16$329.71$329.71434,600——
2020-09-15$334.92$334.92229,100——
2020-09-14$324.62$324.62152,000——
2020-09-11$314.95$314.95244,800——
2020-09-10$318.47$318.47358,200——
2020-09-09$318.92$318.92315,800——
2020-09-08$309.35$309.35365,900——
2020-09-04$316.30$316.30409,400——
2020-09-03$324.50$324.50345,000——
2020-09-02$337.74$337.74335,000——
2020-09-01$334.78$334.78267,800——
2020-08-31$327.10$327.10236,700——
2020-08-28$326.28$326.28315,700——
2020-08-27$323.73$323.73305,900——
2020-08-26$323.01$323.01307,200——
2020-08-25$319.30$319.30267,100——
2020-08-24$313.43$313.43279,200——
2020-08-21$308.56$308.56239,600——
2020-08-20$302.79$302.79363,400——
2020-08-19$303.76$303.76177,700——
2020-08-18$304.05$304.05428,600——
2020-08-17$308.38$308.38200,000——
2020-08-14$307.97$307.97132,700——
2020-08-13$308.72$308.72324,200——
2020-08-12$312.20$312.20358,700——
2020-08-11$295.94$295.94256,300——
2020-08-10$298.73$298.73188,700——
2020-08-07$298.00$298.00351,600——
2020-08-06$297.48$297.48360,900——
2020-08-05$294.11$294.11398,500——
2020-08-04$291.47$291.47211,500——
2020-08-03$291.75$291.75212,000——
2020-07-31$290.08$290.08385,400——
2020-07-30$287.05$287.05250,100——
2020-07-29$284.51$284.51402,700——
2020-07-28$276.93$276.93261,200——
2020-07-27$280.05$280.05237,400——
2020-07-24$274.10$274.10231,800——
2020-07-23$278.22$278.22200,700——
2020-07-22$278.13$278.13241,700——
2020-07-21$278.52$278.52605,700——
2020-07-20$278.86$278.86408,200——
2020-07-17$264.69$264.69190,900——
2020-07-16$258.22$258.22264,400——
2020-07-15$260.07$260.07139,800——
2020-07-14$253.61$253.61290,700——
2020-07-13$252.54$252.54386,800——
2020-07-10$261.14$261.14165,300——
2020-07-09$262.10$262.10254,800——
2020-07-08$255.66$255.66274,900——
2020-07-07$252.25$252.25263,900——
2020-07-06$253.20$253.20446,900——
2020-07-02$250.16$250.16258,000——
2020-07-01$252.96$252.96275,800——
2020-06-30$252.01$252.01332,400——
2020-06-29$246.09$246.09238,400——
2020-06-26$244.38$244.38793,900——
2020-06-25$250.99$250.99354,200——
2020-06-24$247.50$247.50330,100——
2020-06-23$253.68$253.68393,100——
2020-06-22$251.15$251.15496,000——
2020-06-19$252.32$252.32913,700——
2020-06-18$242.18$242.18194,800——
2020-06-17$242.21$242.21234,000——
2020-06-16$235.83$235.83323,300——
2020-06-15$234.55$234.55448,900——
2020-06-12$235.00$235.00461,100——
2020-06-11$232.15$232.15512,200——
2020-06-10$239.80$239.80305,500——
2020-06-09$235.00$235.00403,700——
2020-06-08$237.98$237.98476,500——
2020-06-05$238.05$238.05716,900——
2020-06-04$224.39$224.39294,800——
2020-06-03$228.91$228.91301,400——
2020-06-02$232.63$232.63223,900——
2020-06-01$233.86$233.86152,300——
2020-05-29$230.64$230.64529,600——
2020-05-28$228.07$228.07514,000——
2020-05-27$223.93$223.93514,400——
2020-05-26$223.93$223.93338,700——
2020-05-22$223.45$223.45308,100——
2020-05-21$223.86$223.86282,200——
2020-05-20$223.96$223.96242,600——
2020-05-19$218.64$218.64284,600——
2020-05-18$221.93$221.93276,100——
2020-05-15$216.97$216.97358,000——
2020-05-14$209.03$209.03571,600——
2020-05-13$212.02$212.02446,700——
2020-05-12$221.26$221.26246,200——
2020-05-11$228.03$228.03408,700——
2020-05-08$223.30$223.30365,900——
2020-05-07$227.01$227.01507,000——
2020-05-06$222.97$222.97510,100——
2020-05-05$221.89$221.89310,900——
2020-05-04$216.21$216.21231,500——
2020-05-01$216.33$216.33220,900——
2020-04-30$220.89$220.89370,300——
2020-04-29$223.43$223.43263,800——
2020-04-28$208.55$208.55335,700——
2020-04-27$205.78$205.78338,900——
2020-04-24$203.03$203.03413,800——
2020-04-23$204.75$204.75283,100——
2020-04-22$200.81$200.81309,100——
2020-04-21$193.98$193.98401,500——
2020-04-20$206.66$206.66238,200——
2020-04-17$209.94$209.94337,500——
2020-04-16$199.13$199.13346,800——
2020-04-15$206.53$206.53548,600——
2020-04-14$200.62$200.62463,600——
2020-04-13$197.14$197.14436,800——
2020-04-09$192.29$192.29380,800——
2020-04-08$187.86$187.86260,600——
2020-04-07$184.98$184.98278,600——
2020-04-06$184.43$184.43511,600——
2020-04-03$161.57$161.57474,300——
2020-04-02$172.02$172.02530,200——
2020-04-01$176.16$176.16251,200——
2020-03-31$185.66$185.66586,500——
2020-03-30$188.22$188.22443,500——
2020-03-27$175.22$175.22446,600——
2020-03-26$185.47$185.47406,600——
2020-03-25$175.05$175.05341,400——
2020-03-24$178.31$178.31449,200——
2020-03-23$168.01$168.01808,200——
2020-03-20$168.07$168.07783,500——
2020-03-19$165.26$165.26343,700——
2020-03-18$167.77$167.77709,900——
2020-03-17$184.08$184.08574,400——
2020-03-16$160.13$160.13799,500——
2020-03-13$192.00$192.00983,600——
2020-03-12$163.44$163.44835,500——
2020-03-11$202.71$202.71500,300——
2020-03-10$218.32$218.32546,800——
2020-03-09$206.47$206.47602,900——
2020-03-06$226.40$226.40683,400——
2020-03-05$232.44$232.44333,000——
2020-03-04$235.95$235.95199,000——
2020-03-03$225.00$225.00343,300——
2020-03-02$229.87$229.87402,200——
2020-02-28$223.20$223.20613,900——
2020-02-27$220.84$220.84536,800——
2020-02-26$221.89$221.89479,700——
2020-02-25$216.96$216.96362,000——
2020-02-24$226.03$226.03411,400——
2020-02-21$231.36$231.36384,500——
2020-02-20$238.05$238.05682,800——
2020-02-19$240.00$240.00325,900——
2020-02-18$237.00$237.00458,900——
2020-02-14$236.75$236.75243,900——
2020-02-13$232.95$232.95286,300——
2020-02-12$232.35$232.35394,100——
2020-02-11$231.47$231.47207,400——
2020-02-10$235.33$235.33178,500——
2020-02-07$233.02$233.02127,000——
2020-02-06$234.78$234.78158,000——
2020-02-05$232.10$232.10328,500——
2020-02-04$238.60$238.60198,500——
2020-02-03$234.25$234.25223,300——
2020-01-31$228.14$228.14205,000——
2020-01-30$231.92$231.92191,100——
2020-01-29$233.43$233.43181,300——
2020-01-28$233.33$233.33185,400——
2020-01-27$226.84$226.84311,500——
2020-01-24$227.57$227.57210,200——
2020-01-23$230.30$230.30237,100——
2020-01-22$232.51$232.51355,600——
2020-01-21$231.81$231.81306,000——
2020-01-17$232.43$232.43266,300——
2020-01-16$233.71$233.71217,300——
2020-01-15$228.71$228.71148,600——
2020-01-14$227.17$227.17349,600——
2020-01-13$228.56$228.56186,600——
2020-01-10$223.08$223.08214,400——
2020-01-09$223.29$223.29183,500——
2020-01-08$221.38$221.38333,900——
2020-01-07$215.61$215.61159,600——
2020-01-06$214.20$214.20497,300——
2020-01-03$217.40$217.40216,500——
2020-01-02$216.31$216.31229,600——