EPAM Systems Stock Price History
NYSE: EPAMTechnologyEDP ServicesUSD
113.24-0.62 (-0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPAM price history at a glance
The price history for EPAM Systems (EPAM) on this page begins on February 6, 2012, when the stock closed at $13.96; it most recently closed at $113.24 on October 5, 2026. The highest price in this record is $725.40, reached on November 1, 2021; the latest close is 84.4% below that peak. Across the 13 complete calendar years in the table, EPAM finished higher in 8 and lower in 5. Its best year was 2021 (+86.5%) and its worst was 2022 (-51.0%).
Over roughly 15 years the share price changed +711.2%, a 15.3% compound annual price return (excluding dividends). In the last 12 months alone, EPAM has lost 20.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $725.40
- Date of high
- Nov 1, 2021
- Low since 2012
- $13.25
- Date of low
- Feb 6, 2012
- 52-week high
- $222.53
- 52-week low
- $73.06
- IPO year
- 2012
- Last close
- $113.24
EPAM returns
1 week
+4.57%
1 month
-1.26%
3 months
+34.99%
6 months
-7.54%
Year to date
-44.73%
1 year
-20.47%
3 years
-52.54%
5 years
-81.71%
EPAM price return, excluding dividends.
EPAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 113.24 | -43.51% |
| 2025 | 200.46 | -13.12% |
| 2024 | 230.72 | -22.41% |
| 2023 | 297.34 | -9.28% |
| 2022 | 327.74 | -50.97% |
| 2021 | 668.45 | +86.54% |
| 2020 | 358.35 | +64.83% |
| 2019 | 217.40 | +85.27% |
| 2018 | 117.34 | +9.22% |
| 2017 | 107.43 | +67.05% |
| 2016 | 64.31 | -18.20% |
| 2015 | 78.62 | +69.18% |
| 2014 | 46.47 | +32.77% |
| 2013 | 35.00 | +82.39% |
| 2012* | 19.19 | +37.46% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
EPAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 114.70 | 115.73 | 111.88 | 113.24 | -0.54% | |
| 108.59 | 113.97 | 106.12 | 113.86 | +5.11% | |
| 110.00 | 109.99 | 107.75 | 108.32 | -0.91% | |
| 109.00 | 109.98 | 107.58 | 109.31 | -0.58% | |
| 107.65 | 110.24 | 106.39 | 109.95 | +1.53% | |
| 114.11 | 114.66 | 107.81 | 108.29 | -5.30% | |
| 117.41 | 121.90 | 114.22 | 114.35 | +5.53% | |
| 107.44 | 110.15 | 106.04 | 108.36 | +1.14% | |
| 106.57 | 108.28 | 105.37 | 107.14 | -0.38% | |
| 106.52 | 109.52 | 104.33 | 107.55 | -0.63% | |
| 107.00 | 109.39 | 106.40 | 108.23 | +1.16% | |
| 110.70 | 112.07 | 105.58 | 106.99 | -2.79% | |
| 111.65 | 113.98 | 109.67 | 110.06 | -1.33% | |
| 114.60 | 115.99 | 110.98 | 111.54 | -1.41% | |
| 115.37 | 116.86 | 112.63 | 113.13 | -0.76% | |
| 116.82 | 116.82 | 113.21 | 114.00 | -2.65% | |
| 117.26 | 119.04 | 116.11 | 117.10 | -0.06% | |
| 120.90 | 121.88 | 116.31 | 117.17 | -5.13% | |
| 122.37 | 126.50 | 122.00 | 123.51 | -0.08% | |
| 121.25 | 126.50 | 121.00 | 123.61 | +4.83% | |
| 114.52 | 118.81 | 113.51 | 117.91 | +2.96% | |
| 114.57 | 116.01 | 112.13 | 114.52 | -0.14% | |
| 116.00 | 116.19 | 113.50 | 114.68 | -0.55% | |
| 115.28 | 115.69 | 111.24 | 115.31 | -1.48% | |
| 118.57 | 118.57 | 114.52 | 117.04 | -2.37% | |
| 119.50 | 121.53 | 117.87 | 119.88 | +2.29% | |
| 116.55 | 119.87 | 115.78 | 117.20 | +0.74% | |
| 116.78 | 119.59 | 115.72 | 116.34 | -1.26% | |
| 114.71 | 119.18 | 114.71 | 117.83 | +2.64% | |
| 112.80 | 115.47 | 112.64 | 114.80 | +1.80% | |
| 110.16 | 114.95 | 108.49 | 112.77 | +3.12% | |
| 108.93 | 110.43 | 107.07 | 109.36 | -2.23% | |
| 109.60 | 112.16 | 108.87 | 111.85 | +0.53% | |
| 109.50 | 112.29 | 109.32 | 111.26 | +0.83% | |
| 106.29 | 112.49 | 105.05 | 110.34 | +3.35% | |
| 107.36 | 110.35 | 106.31 | 106.76 | -0.57% | |
| 100.17 | 108.86 | 99.81 | 107.37 | +7.10% | |
| 99.52 | 103.37 | 99.47 | 100.25 | +1.54% | |
| 99.06 | 100.74 | 98.56 | 98.73 | -1.76% | |
| 102.63 | 102.63 | 99.37 | 100.50 | -1.03% | |
| 100.89 | 102.97 | 98.55 | 101.55 | +1.26% | |
| 98.10 | 100.51 | 96.24 | 100.29 | +0.39% | |
| 97.45 | 100.70 | 96.53 | 99.90 | +2.60% | |
| 96.83 | 98.78 | 95.64 | 97.37 | -0.06% | |
| 95.26 | 98.39 | 93.14 | 97.43 | +4.68% | |
| 87.35 | 98.99 | 87.00 | 93.07 | -15.29% | |
| 112.06 | 113.00 | 108.55 | 109.87 | -1.95% | |
| 104.85 | 112.99 | 104.50 | 112.06 | +4.48% | |
| 108.29 | 109.09 | 103.42 | 107.26 | +1.61% | |
| 101.42 | 106.38 | 100.68 | 105.56 | +1.83% | |
| 104.28 | 104.80 | 99.81 | 103.66 | -3.02% | |
| 100.27 | 109.01 | 100.21 | 106.89 | +6.46% | |
| 97.48 | 101.48 | 97.20 | 100.40 | +6.62% | |
| 92.02 | 94.44 | 91.17 | 94.17 | +4.81% | |
| 87.70 | 91.49 | 87.17 | 89.85 | +4.31% | |
| 85.83 | 86.49 | 84.03 | 86.14 | -0.50% | |
| 90.00 | 90.00 | 85.92 | 86.57 | -2.97% | |
| 86.71 | 90.48 | 84.81 | 89.22 | -0.20% | |
| 87.26 | 90.53 | 85.89 | 89.40 | +0.83% | |
| 87.87 | 89.35 | 85.32 | 88.66 | +1.13% | |
| 87.22 | 89.41 | 85.00 | 87.67 | +2.02% | |
| 86.00 | 88.07 | 85.32 | 85.93 | +1.69% | |
| 82.06 | 86.31 | 81.67 | 84.50 | -2.18% | |
| 86.55 | 88.74 | 85.19 | 86.38 | +2.97% | |
| 89.04 | 89.53 | 83.13 | 83.89 | -3.90% | |
| 83.00 | 87.36 | 81.70 | 87.29 | +1.51% | |
| 88.28 | 89.81 | 85.59 | 85.99 | -3.98% | |
| 89.45 | 91.61 | 89.00 | 89.55 | +3.11% | |
| 87.38 | 88.90 | 86.46 | 86.85 | -1.61% | |
| 86.20 | 89.00 | 86.18 | 88.27 | +3.55% | |
| 80.80 | 85.74 | 80.27 | 85.24 | +7.42% | |
| 78.34 | 80.59 | 77.22 | 79.35 | -0.85% | |
| 82.18 | 83.39 | 79.90 | 80.03 | -0.81% | |
| 77.55 | 81.81 | 77.55 | 80.68 | +4.28% | |
| 77.95 | 78.90 | 76.72 | 77.37 | -1.30% | |
| 75.93 | 78.75 | 75.12 | 78.39 | +1.95% | |
| 78.33 | 78.49 | 74.32 | 76.89 | +1.12% | |
| 77.75 | 78.20 | 73.06 | 76.04 | -0.78% | |
| 82.00 | 82.61 | 76.02 | 76.64 | -12.61% | |
| 93.37 | 94.27 | 87.36 | 87.70 | -6.03% | |
| 92.31 | 96.33 | 91.34 | 93.33 | +0.66% | |
| 94.00 | 95.92 | 92.16 | 92.72 | -2.79% | |
| 93.03 | 95.58 | 91.23 | 95.38 | +2.82% | |
| 91.74 | 93.68 | 89.72 | 92.76 | -0.30% | |
| 94.14 | 96.67 | 92.63 | 93.04 | -2.73% | |
| 95.64 | 98.47 | 93.66 | 95.65 | -1.11% | |
| 97.18 | 99.15 | 95.23 | 96.72 | -1.35% | |
| 98.95 | 100.31 | 96.39 | 98.04 | +0.46% | |
| 100.72 | 101.50 | 96.71 | 97.59 | +0.32% | |
| 101.77 | 101.93 | 96.95 | 97.28 | -5.76% | |
| 105.39 | 106.00 | 101.14 | 103.23 | -5.08% | |
| 105.00 | 111.36 | 103.37 | 108.76 | +6.15% | |
| 100.72 | 104.25 | 99.19 | 102.46 | +1.02% | |
| 99.96 | 102.99 | 99.92 | 101.43 | -0.25% | |
| 99.46 | 103.94 | 99.23 | 101.68 | +2.00% | |
| 101.44 | 101.99 | 99.50 | 99.69 | -2.92% | |
| 103.71 | 105.87 | 101.57 | 102.69 | -0.48% | |
| 102.52 | 104.10 | 99.34 | 103.19 | -1.06% | |
| 98.87 | 105.06 | 96.97 | 104.30 | +3.77% | |
| 101.81 | 106.77 | 99.71 | 100.51 | +0.07% | |
| 93.63 | 100.45 | 91.24 | 100.44 | +7.98% | |
| 90.32 | 93.46 | 89.62 | 93.02 | +3.71% | |
| 91.07 | 93.35 | 89.69 | 89.69 | -0.77% | |
| 93.71 | 94.34 | 89.25 | 90.39 | -4.99% | |
| 98.30 | 99.05 | 94.96 | 95.14 | -2.27% | |
| 99.27 | 99.38 | 95.40 | 97.35 | -1.89% | |
| 103.11 | 103.65 | 98.76 | 99.23 | -4.81% | |
| 103.00 | 111.40 | 99.65 | 104.24 | -2.55% | |
| 109.03 | 110.10 | 106.63 | 106.97 | -2.44% | |
| 110.29 | 111.01 | 107.49 | 109.64 | -0.87% | |
| 112.81 | 113.85 | 108.12 | 110.60 | -1.54% | |
| 114.00 | 116.31 | 111.71 | 112.33 | -1.27% | |
| 111.39 | 113.95 | 109.70 | 113.78 | +0.77% | |
| 112.38 | 113.45 | 110.93 | 112.91 | -1.09% | |
| 118.31 | 119.78 | 113.83 | 114.15 | -1.86% | |
| 120.21 | 121.68 | 116.30 | 116.31 | -2.24% | |
| 120.50 | 121.28 | 117.49 | 118.98 | -1.48% | |
| 125.01 | 125.84 | 117.83 | 120.77 | -6.47% | |
| 132.75 | 133.47 | 126.82 | 129.12 | -2.27% | |
| 131.96 | 135.00 | 131.31 | 132.12 | +0.17% | |
| 131.86 | 133.61 | 130.32 | 131.90 | +0.43% | |
| 129.73 | 133.62 | 128.35 | 131.34 | +3.57% | |
| 129.47 | 130.45 | 126.09 | 126.81 | -1.25% | |
| 129.04 | 132.12 | 127.80 | 128.42 | +0.79% | |
| 126.21 | 128.92 | 125.30 | 127.41 | +1.94% | |
| 123.01 | 125.63 | 121.63 | 124.99 | +2.06% | |
| 124.03 | 125.16 | 121.84 | 122.47 | -1.11% | |
| 130.45 | 131.00 | 122.70 | 123.85 | -4.72% | |
| 136.15 | 137.20 | 129.66 | 129.99 | -3.15% | |
| 136.35 | 137.90 | 131.85 | 134.22 | -2.04% | |
| 137.85 | 138.80 | 135.62 | 137.02 | -0.70% | |
| 134.32 | 141.28 | 133.99 | 137.99 | +2.12% | |
| 135.42 | 136.62 | 130.90 | 135.12 | -0.21% | |
| 137.79 | 139.58 | 134.78 | 135.40 | -0.57% | |
| 135.40 | 138.80 | 135.16 | 136.18 | +0.73% | |
| 134.25 | 137.20 | 132.46 | 135.19 | -0.71% | |
| 134.55 | 139.34 | 134.24 | 136.15 | +2.17% | |
| 135.25 | 137.00 | 130.05 | 133.26 | +0.17% | |
| 133.80 | 135.28 | 131.20 | 133.04 | -1.97% | |
| 139.35 | 140.40 | 135.05 | 135.72 | -1.24% | |
| 134.89 | 137.51 | 134.00 | 137.43 | +1.30% | |
| 133.61 | 140.00 | 133.61 | 135.67 | +1.26% | |
| 135.51 | 137.52 | 133.61 | 133.98 | -1.82% | |
| 138.05 | 141.95 | 135.89 | 136.46 | -0.43% | |
| 139.20 | 141.84 | 136.05 | 137.05 | -0.07% | |
| 137.77 | 140.72 | 135.22 | 137.14 | +0.98% | |
| 140.00 | 142.47 | 135.63 | 135.81 | -4.35% | |
| 143.20 | 145.69 | 137.47 | 141.98 | -0.14% | |
| 144.80 | 144.99 | 138.62 | 142.18 | -2.79% | |
| 143.51 | 146.99 | 140.52 | 146.26 | +0.27% | |
| 141.92 | 147.69 | 139.96 | 145.87 | +0.89% | |
| 143.44 | 148.34 | 142.81 | 144.58 | +2.61% | |
| 140.49 | 145.00 | 140.00 | 140.90 | +0.09% | |
| 136.25 | 142.28 | 135.98 | 140.77 | +1.16% | |
| 138.56 | 142.50 | 138.15 | 139.16 | -1.30% | |
| 135.49 | 141.12 | 134.01 | 141.00 | +1.72% | |
| 132.75 | 140.00 | 132.23 | 138.62 | +5.75% | |
| 130.38 | 132.00 | 125.57 | 131.08 | +1.75% | |
| 130.50 | 132.76 | 128.00 | 128.82 | -0.88% | |
| 136.50 | 137.20 | 129.04 | 129.96 | -6.40% | |
| 139.06 | 145.53 | 136.75 | 138.85 | -0.22% | |
| 131.80 | 140.20 | 128.78 | 139.16 | -17.01% | |
| 164.45 | 170.46 | 161.86 | 167.69 | +3.38% | |
| 168.55 | 170.06 | 159.65 | 162.20 | -2.51% | |
| 165.00 | 167.85 | 162.23 | 166.37 | +1.99% | |
| 176.62 | 177.98 | 160.13 | 163.12 | -8.35% | |
| 191.71 | 191.71 | 177.56 | 177.99 | -7.11% | |
| 191.12 | 193.83 | 189.27 | 191.61 | +0.57% | |
| 181.58 | 190.71 | 180.43 | 190.53 | +2.06% | |
| 179.03 | 186.97 | 179.03 | 186.68 | +5.19% | |
| 181.84 | 186.28 | 173.46 | 177.47 | -3.96% | |
| 179.66 | 185.71 | 173.45 | 184.78 | +0.79% | |
| 205.93 | 205.93 | 178.83 | 183.33 | -12.87% | |
| 208.00 | 214.43 | 206.77 | 210.42 | +0.87% | |
| 206.86 | 209.49 | 204.75 | 208.60 | -0.15% | |
| 216.33 | 217.04 | 202.41 | 208.92 | -4.32% | |
| 219.61 | 222.26 | 217.18 | 218.35 | +0.14% | |
| 220.48 | 220.48 | 212.50 | 218.04 | -1.09% | |
| 219.77 | 222.00 | 218.22 | 220.44 | +1.02% | |
| 218.46 | 221.06 | 216.93 | 218.21 | -0.38% | |
| 214.48 | 219.99 | 214.48 | 219.05 | +2.86% | |
| 209.28 | 216.18 | 206.56 | 212.95 | +3.13% | |
| 208.42 | 211.55 | 204.68 | 206.48 | -2.88% | |
| 214.67 | 216.63 | 212.46 | 212.61 | -1.22% | |
| 221.26 | 222.53 | 214.31 | 215.24 | -2.78% | |
| 214.57 | 221.96 | 212.00 | 221.40 | +4.44% | |
| 212.06 | 214.61 | 208.98 | 211.99 | +0.08% | |
| 211.06 | 213.17 | 208.99 | 211.82 | -0.05% | |
| 220.00 | 221.10 | 211.58 | 211.93 | -3.57% | |
| 216.04 | 221.99 | 215.02 | 219.78 | +0.72% | |
| 218.00 | 220.57 | 213.21 | 218.20 | -0.08% | |
| 205.84 | 218.44 | 205.84 | 218.38 | +5.70% | |
| 200.39 | 210.00 | 200.39 | 206.61 | +3.07% | |
| 204.82 | 205.26 | 199.80 | 200.46 | -2.16% | |
| 205.73 | 206.86 | 204.83 | 204.88 | -0.69% | |
| 209.89 | 211.35 | 205.80 | 206.31 | -2.52% | |
| 209.81 | 213.21 | 209.81 | 211.64 | +0.11% | |
| 208.59 | 211.54 | 208.32 | 211.41 | +1.11% | |
| 207.18 | 210.56 | 207.18 | 209.08 | +0.52% | |
| 211.82 | 211.82 | 206.68 | 208.00 | -1.70% | |
| 209.13 | 212.00 | 207.53 | 211.59 | +1.16% | |
| 206.71 | 211.26 | 206.44 | 209.17 | +1.04% | |
| 204.06 | 208.43 | 200.97 | 207.02 | +1.32% | |
| 203.56 | 211.03 | 203.56 | 204.33 | -0.74% | |
| 207.90 | 212.93 | 203.10 | 205.85 | -2.97% | |
| 210.12 | 214.43 | 207.42 | 212.14 | +1.20% | |
| 210.89 | 212.97 | 207.49 | 209.63 | -0.70% | |
| 210.98 | 214.52 | 210.58 | 211.11 | -0.29% | |
| 206.72 | 213.11 | 206.40 | 211.72 | +1.80% | |
| 202.39 | 211.42 | 202.39 | 207.97 | +2.13% | |
| 204.63 | 205.54 | 201.48 | 203.64 | +0.02% | |
| 200.54 | 204.34 | 200.33 | 203.60 | +1.04% | |
| 200.00 | 203.43 | 197.51 | 201.50 | +0.75% | |
| 192.83 | 200.00 | 192.07 | 200.00 | +3.63% | |
| 191.55 | 193.05 | 188.90 | 192.99 | +1.35% | |
| 186.07 | 192.33 | 185.47 | 190.42 | +1.83% | |
| 184.72 | 187.87 | 184.09 | 187.00 | +1.25% | |
| 184.71 | 186.87 | 184.26 | 184.69 | -0.60% | |
| 184.61 | 186.30 | 183.43 | 185.80 | +1.40% | |
| 181.99 | 187.17 | 179.00 | 183.23 | +1.24% | |
| 179.91 | 185.32 | 178.96 | 180.98 | +1.32% | |
| 182.28 | 183.67 | 176.25 | 178.62 | -1.28% | |
| 180.33 | 183.90 | 178.88 | 180.93 | +1.24% | |
| 176.84 | 180.66 | 171.41 | 178.71 | +0.52% | |
| 177.80 | 182.30 | 177.61 | 177.78 | -0.69% | |
| 177.21 | 181.49 | 175.82 | 179.02 | -0.80% | |
| 177.94 | 182.60 | 177.80 | 180.47 | +0.19% | |
| 180.52 | 183.45 | 179.73 | 180.12 | -0.02% | |
| 181.00 | 182.72 | 177.90 | 180.16 | -1.23% | |
| 177.70 | 183.83 | 177.00 | 182.40 | +4.05% | |
| 166.88 | 175.76 | 165.94 | 175.30 | +4.35% | |
| 167.57 | 172.50 | 155.00 | 168.00 | +4.41% | |
| 158.52 | 161.40 | 155.78 | 160.91 | +1.55% | |
| 161.98 | 162.27 | 156.34 | 158.45 | -2.02% | |
| 162.08 | 164.00 | 157.80 | 161.71 | -1.12% | |
| 160.25 | 163.63 | 159.72 | 163.54 | +2.76% | |
| 161.68 | 163.49 | 158.98 | 159.15 | -2.27% | |
| 163.50 | 165.27 | 161.69 | 162.85 | +0.59% | |
| 161.18 | 163.27 | 159.90 | 161.90 | -0.34% | |
| 161.29 | 164.04 | 160.00 | 162.45 | +1.91% | |
| 157.80 | 160.20 | 156.15 | 159.40 | +1.70% | |
| 153.77 | 157.15 | 151.60 | 156.73 | +0.17% | |
| 154.77 | 157.22 | 153.75 | 156.47 | +0.90% | |
| 150.45 | 157.49 | 142.77 | 155.08 | +6.95% | |
| 145.05 | 148.08 | 143.45 | 145.00 | +0.33% | |
| 142.21 | 146.00 | 141.40 | 144.52 | +1.63% | |
| 144.01 | 145.82 | 140.84 | 142.20 | -0.54% | |
| 148.27 | 148.27 | 142.61 | 142.97 | -2.73% | |
| 144.30 | 148.73 | 143.26 | 146.98 | +0.19% | |
| 143.65 | 147.03 | 143.06 | 146.70 | +3.03% | |
| 150.85 | 151.49 | 142.38 | 142.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPAM chart for longer ranges.