EPAM Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	18.400	18.400	18.400	18.400	18.400	0
2024-08-19	18.400	18.400	18.400	18.400	18.400	0
2024-08-16	18.400	18.400	18.400	18.400	18.400	0
2024-08-15	18.640	18.640	18.400	18.400	18.400	6
2024-08-14	19.400	19.400	19.400	19.400	19.400	0
2024-08-13	19.400	19.400	19.400	19.400	19.400	0
2024-08-12	19.400	19.400	19.400	19.400	19.400	0
2024-08-09	19.400	19.400	19.400	19.400	19.400	0
2024-08-08	19.400	19.400	19.400	19.400	19.400	0
2024-08-07	19.400	19.400	19.400	19.400	19.400	0
2024-08-06	19.400	19.400	19.400	19.400	19.400	0
2024-08-05	18.380	19.400	18.380	19.400	19.400	250
2024-08-02	19.880	19.880	19.880	19.880	19.880	10
2024-08-01	20.230	20.230	20.230	20.230	20.230	10
2024-07-31	20.230	20.230	20.230	20.230	20.230	0
2024-07-30	20.230	20.230	20.230	20.230	20.230	0
2024-07-29	20.230	20.230	20.230	20.230	20.230	0
2024-07-26	20.230	20.230	20.230	20.230	20.230	0
2024-07-25	20.230	20.230	20.230	20.230	20.230	0
2024-07-24	20.230	20.230	20.230	20.230	20.230	0
2024-07-23	20.230	20.230	20.230	20.230	20.230	0
2024-07-22	20.230	20.230	20.230	20.230	20.230	0
2024-07-19	20.230	20.230	20.230	20.230	20.230	0
2024-07-18	20.010	20.230	20.010	20.230	20.230	20
2024-07-17	17.090	17.090	17.090	17.090	17.090	0
2024-07-16	17.090	17.090	17.090	17.090	17.090	0
2024-07-15	17.090	17.090	17.090	17.090	17.090	0
2024-07-12	17.090	17.090	17.090	17.090	17.090	0
2024-07-11	17.090	17.090	17.090	17.090	17.090	1
2024-07-10	16.580	16.580	16.580	16.580	16.580	0
2024-07-09	16.560	16.590	16.560	16.580	16.580	3,640
2024-07-08	16.900	16.980	16.900	16.980	16.980	430
2024-07-05	17.000	17.000	16.730	16.730	16.730	605
2024-07-04	16.970	16.970	16.970	16.970	16.970	0
2024-07-03	16.970	16.970	16.970	16.970	16.970	0
2024-07-02	16.970	16.970	16.970	16.970	16.970	0
2024-07-01	16.970	16.970	16.970	16.970	16.970	0
2024-06-28	16.970	16.970	16.970	16.970	16.970	0
2024-06-27	16.970	16.970	16.970	16.970	16.970	10
2024-06-26	16.720	16.720	16.720	16.720	16.720	10
2024-06-25	16.530	16.530	16.530	16.530	16.530	0
2024-06-24	16.530	16.530	16.530	16.530	16.530	30
2024-06-21	15.480	15.480	15.480	15.480	15.480	0
2024-06-20	15.480	15.480	15.480	15.480	15.480	0
2024-06-19	15.480	15.480	15.480	15.480	15.480	0
2024-06-18	15.480	15.480	15.480	15.480	15.480	50
2024-06-17	15.850	15.850	15.850	15.850	15.850	0
2024-06-14	15.850	15.850	15.850	15.850	15.850	0
2024-06-13	15.850	15.850	15.850	15.850	15.850	0
2024-06-12	15.850	15.850	15.850	15.850	15.850	0
2024-06-11	15.850	15.850	15.850	15.850	15.850	20
2024-06-10	15.480	15.480	15.480	15.480	15.480	0
2024-06-07	15.480	15.480	15.480	15.480	15.480	200
2024-06-06	15.310	15.310	15.310	15.310	15.310	106
2024-06-05	15.340	15.340	15.340	15.340	15.340	400
2024-06-04	15.310	15.310	15.310	15.310	15.310	1
2024-06-03	15.390	15.390	15.390	15.390	15.390	0
2024-05-31	15.390	15.390	15.390	15.390	15.390	0
2024-05-29	15.390	15.390	15.390	15.390	15.390	0
2024-05-28	15.340	15.390	15.340	15.390	15.390	206

← NewerPage 10 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.