EPAM Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 15.340 | 15.390 | 15.340 | 15.390 | 15.390 | 206 |
| 2024-05-27 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 6 |
| 2024-05-24 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 0 |
| 2024-05-23 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 125 |
| 2024-05-22 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-05-21 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-05-20 | 16.000 | 16.150 | 16.000 | 16.150 | 16.150 | 295 |
| 2024-05-17 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 0 |
| 2024-05-16 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 150 |
| 2024-05-15 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 0 |
| 2024-05-14 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 0 |
| 2024-05-13 | 16.030 | 16.300 | 16.030 | 16.290 | 16.290 | 232 |
| 2024-05-10 | 15.560 | 16.010 | 15.560 | 16.010 | 16.010 | 111 |
| 2024-05-09 | 16.330 | 16.330 | 15.560 | 15.560 | 15.560 | 532 |
| 2024-05-08 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 0 |
| 2024-05-07 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 200 |
| 2024-05-06 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2024-05-03 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2024-05-02 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 10 |
| 2024-04-30 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-04-29 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-04-26 | 20.400 | 20.440 | 20.160 | 20.160 | 20.160 | 110 |
| 2024-04-25 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | 0 |
| 2024-04-24 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | 25 |
| 2024-04-23 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 2 |
| 2024-04-22 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-04-19 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 210 |
| 2024-04-18 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2024-04-17 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2024-04-16 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2024-04-15 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 180 |
| 2024-04-12 | 22.270 | 22.270 | 22.270 | 22.270 | 22.270 | 1 |
| 2024-04-11 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2024-04-10 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2024-04-09 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 180 |
| 2024-04-08 | 22.600 | 22.620 | 22.600 | 22.620 | 22.620 | 38 |
| 2024-04-05 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 0 |
| 2024-04-04 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 0 |
| 2024-04-03 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 0 |
| 2024-04-02 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 130 |
| 2024-04-01 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-03-28 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-03-27 | 22.820 | 22.820 | 22.800 | 22.800 | 22.800 | 205 |
| 2024-03-26 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-03-25 | 22.330 | 22.330 | 22.220 | 22.300 | 22.300 | 42 |
| 2024-03-22 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-03-21 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-03-20 | 24.550 | 24.550 | 24.280 | 24.280 | 24.280 | 280 |
| 2024-03-19 | 24.710 | 24.710 | 24.600 | 24.600 | 24.600 | 1,840 |
| 2024-03-18 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2024-03-15 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2024-03-14 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2024-03-13 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 120 |
| 2024-03-12 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 0 |
| 2024-03-11 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 0 |
| 2024-03-08 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 1 |
| 2024-03-07 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 400 |
| 2024-03-06 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 60 |
| 2024-03-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-03-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
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.