EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	25.100	25.100	25.100	25.100	25.100	0
2024-02-28	25.100	25.100	25.100	25.100	25.100	0
2024-02-27	25.100	25.100	25.100	25.100	25.100	0
2024-02-26	25.100	25.100	25.100	25.100	25.100	0
2024-02-23	25.100	25.100	25.100	25.100	25.100	0
2024-02-22	25.100	25.100	25.100	25.100	25.100	50
2024-02-21	24.200	24.200	24.200	24.200	24.200	0
2024-02-20	24.200	24.200	24.200	24.200	24.200	0
2024-02-19	24.200	24.200	24.200	24.200	24.200	0
2024-02-16	24.200	24.200	24.200	24.200	24.200	0
2024-02-15	24.200	24.200	24.200	24.200	24.200	0
2024-02-14	24.200	24.200	24.200	24.200	24.200	0
2024-02-09	24.200	24.200	24.200	24.200	24.200	0
2024-02-08	24.200	24.200	24.200	24.200	24.200	0
2024-02-07	24.200	24.200	24.200	24.200	24.200	0
2024-02-06	24.200	24.200	24.200	24.200	24.200	0
2024-02-05	24.200	24.200	24.200	24.200	24.200	1
2024-02-02	23.870	23.870	23.870	23.870	23.870	0
2024-02-01	23.870	23.870	23.870	23.870	23.870	0
2024-01-31	23.870	23.870	23.870	23.870	23.870	0
2024-01-30	23.870	23.870	23.870	23.870	23.870	0
2024-01-29	23.870	23.870	23.870	23.870	23.870	210
2024-01-26	23.680	23.680	23.680	23.680	23.680	0
2024-01-25	23.680	23.680	23.680	23.680	23.680	0
2024-01-24	24.100	24.100	23.680	23.680	23.680	255
2024-01-23	24.220	24.220	24.220	24.220	24.220	0
2024-01-22	24.220	24.220	24.220	24.220	24.220	0
2024-01-19	24.220	24.220	24.220	24.220	24.220	0
2024-01-18	24.220	24.220	24.220	24.220	24.220	20
2024-01-17	24.670	24.670	24.670	24.670	24.670	0
2024-01-16	24.670	24.670	24.670	24.670	24.670	50
2024-01-15	24.180	24.180	24.180	24.180	24.180	0
2024-01-12	24.180	24.180	24.180	24.180	24.180	0
2024-01-11	24.180	24.180	24.180	24.180	24.180	0
2024-01-10	24.180	24.180	24.180	24.180	24.180	0
2024-01-09	24.180	24.180	24.180	24.180	24.180	0
2024-01-08	24.180	24.180	24.180	24.180	24.180	0
2024-01-05	24.180	24.180	24.180	24.180	24.180	0
2024-01-04	24.180	24.180	24.180	24.180	24.180	0
2024-01-03	24.180	24.180	24.180	24.180	24.180	0
2024-01-02	24.180	24.180	24.180	24.180	24.180	0
2023-12-28	24.180	24.180	24.180	24.180	24.180	0
2023-12-27	24.180	24.180	24.180	24.180	24.180	0
2023-12-26	24.180	24.180	24.180	24.180	24.180	0
2023-12-22	24.180	24.180	24.180	24.180	24.180	0
2023-12-21	24.180	24.180	24.180	24.180	24.180	0
2023-12-20	24.180	24.180	24.180	24.180	24.180	67
2023-12-19	24.340	24.340	24.340	24.340	24.340	0
2023-12-18	25.760	25.760	24.340	24.340	24.340	1,458
2023-12-13	22.600	22.600	22.600	22.600	22.600	0
2023-12-12	22.600	22.600	22.600	22.600	22.600	3
2023-12-11	22.080	22.080	22.080	22.080	22.080	0
2023-12-08	22.060	22.080	22.060	22.080	22.080	1,908
2023-12-07	21.050	21.050	21.050	21.050	21.050	1,800
2023-12-06	20.800	20.800	20.800	20.800	20.800	0
2023-12-05	20.800	20.800	20.800	20.800	20.800	0
2023-12-04	20.800	20.800	20.800	20.800	20.800	0
2023-12-01	20.800	20.800	20.800	20.800	20.800	0
2023-11-30	20.800	20.800	20.800	20.800	20.800	0
2023-11-29	20.800	20.800	20.800	20.800	20.800	0

← NewerPage 12 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.