EPAM Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.180 | 11.180 | 11.110 | 11.110 | 11.110 | 105 |
| 2026-10-20 | 10.280 | 10.950 | 10.280 | 10.880 | 10.880 | 5,446 |
| 2026-10-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 5 |
| 2026-10-13 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 6 |
| 2026-10-12 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2026-10-09 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2026-10-08 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2026-10-07 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 10 |
| 2026-10-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 101 |
| 2026-10-05 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 0 |
| 2026-10-02 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 0 |
| 2026-10-01 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 0 |
| 2026-09-30 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 2 |
| 2026-09-29 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-09-28 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-09-25 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-09-24 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-09-23 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-09-22 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-09-21 | 9.760 | 9.810 | 9.680 | 9.680 | 9.680 | 5,211 |
| 2026-09-18 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 0 |
| 2026-09-17 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 0 |
| 2026-09-16 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 115 |
| 2026-09-15 | 10.800 | 10.800 | 10.120 | 10.120 | 10.120 | 10,002 |
| 2026-09-14 | 10.740 | 10.760 | 10.740 | 10.760 | 10.760 | 101 |
| 2026-09-11 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 0 |
| 2026-09-10 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 0 |
| 2026-09-09 | 9.900 | 9.910 | 9.900 | 9.910 | 9.910 | 18 |
| 2026-09-08 | 9.830 | 10.320 | 9.830 | 10.320 | 10.320 | 10,001 |
| 2026-09-04 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 0 |
| 2026-09-03 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 0 |
| 2026-09-02 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 150 |
| 2026-09-01 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 1 |
| 2026-08-31 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 5,002 |
| 2026-08-28 | 9.890 | 9.980 | 9.890 | 9.980 | 9.980 | 2 |
| 2026-08-27 | 9.810 | 9.810 | 9.730 | 9.730 | 9.730 | 5,001 |
| 2026-08-26 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 120 |
| 2026-08-25 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 2 |
| 2026-08-24 | 9.570 | 9.570 | 9.520 | 9.520 | 9.520 | 2 |
| 2026-08-21 | 8.380 | 9.550 | 8.380 | 9.490 | 9.490 | 21 |
| 2026-08-20 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2026-08-19 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 250 |
| 2026-08-18 | 8.830 | 8.920 | 8.820 | 8.820 | 8.820 | 251 |
| 2026-08-17 | 8.650 | 8.650 | 8.570 | 8.570 | 8.570 | 201 |
| 2026-08-14 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-08-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-08-12 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1 |
| 2026-08-11 | 9.150 | 9.150 | 8.560 | 8.560 | 8.560 | 4 |
| 2026-08-10 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2026-08-07 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2026-08-06 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2026-08-05 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 15 |
| 2026-08-04 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2026-08-03 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2026-07-31 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 6 |
| 2026-07-30 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-07-29 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-07-28 | 8.380 | 8.510 | 8.380 | 8.510 | 8.510 | 7,555 |
| 2026-07-27 | 7.980 | 8.020 | 7.950 | 8.020 | 8.020 | 60,565 |
Page 1 of 20 · 1,166 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.