EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	20.800	20.800	20.800	20.800	20.800	0
2023-11-28	20.800	20.800	20.800	20.800	20.800	0
2023-11-27	20.800	20.800	20.800	20.800	20.800	0
2023-11-24	20.800	20.800	20.800	20.800	20.800	2
2023-11-23	20.220	20.220	20.220	20.220	20.220	0
2023-11-22	20.220	20.220	20.220	20.220	20.220	0
2023-11-21	20.220	20.220	20.220	20.220	20.220	0
2023-11-20	20.220	20.220	20.220	20.220	20.220	0
2023-11-17	20.220	20.220	20.220	20.220	20.220	0
2023-11-16	20.220	20.220	20.220	20.220	20.220	0
2023-11-14	20.220	20.220	20.220	20.220	20.220	0
2023-11-13	20.220	20.220	20.220	20.220	20.220	0
2023-11-10	20.220	20.220	20.220	20.220	20.220	0
2023-11-09	20.220	20.220	20.220	20.220	20.220	0
2023-11-08	20.090	20.220	20.080	20.220	20.220	10,800
2023-11-07	19.650	19.650	19.650	19.650	19.650	0
2023-11-06	19.700	19.700	19.600	19.650	19.650	2,068
2023-11-03	18.150	18.150	18.150	18.150	18.150	0
2023-11-01	18.150	18.150	18.150	18.150	18.150	0
2023-10-31	18.150	18.150	18.150	18.150	18.150	21
2023-10-30	18.020	18.020	18.020	18.020	18.020	52
2023-10-27	20.690	20.690	20.690	20.690	20.690	0
2023-10-26	20.690	20.690	20.690	20.690	20.690	0
2023-10-25	20.690	20.690	20.690	20.690	20.690	0
2023-10-24	20.690	20.690	20.690	20.690	20.690	0
2023-10-23	20.690	20.690	20.690	20.690	20.690	0
2023-10-20	20.690	20.690	20.690	20.690	20.690	0
2023-10-19	20.690	20.690	20.690	20.690	20.690	0
2023-10-18	20.690	20.690	20.690	20.690	20.690	0
2023-10-17	20.690	20.690	20.690	20.690	20.690	0
2023-10-16	20.690	20.690	20.690	20.690	20.690	50
2023-10-13	19.910	20.040	19.910	20.040	20.040	200
2023-10-11	21.360	21.360	21.360	21.360	21.360	0
2023-10-10	21.360	21.360	21.360	21.360	21.360	0
2023-10-09	21.360	21.360	21.360	21.360	21.360	0
2023-10-06	21.360	21.360	21.360	21.360	21.360	0
2023-10-05	21.360	21.360	21.360	21.360	21.360	0
2023-10-04	21.360	21.360	21.360	21.360	21.360	0
2023-10-03	21.360	21.360	21.360	21.360	21.360	0
2023-10-02	21.360	21.360	21.360	21.360	21.360	0
2023-09-29	21.360	21.360	21.360	21.360	21.360	0
2023-09-28	21.360	21.360	21.360	21.360	21.360	0
2023-09-27	21.360	21.360	21.360	21.360	21.360	0
2023-09-26	21.360	21.360	21.360	21.360	21.360	0
2023-09-25	21.360	21.360	21.360	21.360	21.360	0
2023-09-22	21.360	21.360	21.360	21.360	21.360	5
2023-09-21	21.350	21.350	21.350	21.350	21.350	0
2023-09-20	21.350	21.350	21.350	21.350	21.350	0
2023-09-19	21.350	21.350	21.350	21.350	21.350	7
2023-09-18	20.210	20.210	20.210	20.210	20.210	0
2023-09-15	20.210	20.210	20.210	20.210	20.210	0
2023-09-14	20.210	20.210	20.210	20.210	20.210	0
2023-09-13	20.210	20.210	20.210	20.210	20.210	0
2023-09-12	20.210	20.210	20.210	20.210	20.210	0
2023-09-11	20.210	20.210	20.210	20.210	20.210	0
2023-09-08	20.210	20.210	20.210	20.210	20.210	0
2023-09-06	20.210	20.210	20.210	20.210	20.210	0
2023-09-05	20.210	20.210	20.210	20.210	20.210	0
2023-09-04	20.210	20.210	20.210	20.210	20.210	0
2023-09-01	20.210	20.210	20.210	20.210	20.210	0

← NewerPage 13 of 20 · 1,167 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.