EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	20.210	20.210	20.210	20.210	20.210	0
2023-08-30	20.210	20.210	20.210	20.210	20.210	0
2023-08-29	20.210	20.210	20.210	20.210	20.210	0
2023-08-28	20.210	20.210	20.210	20.210	20.210	0
2023-08-25	20.210	20.210	20.210	20.210	20.210	0
2023-08-24	20.210	20.210	20.210	20.210	20.210	0
2023-08-23	20.210	20.210	20.210	20.210	20.210	1
2023-08-22	20.000	20.000	20.000	20.000	20.000	0
2023-08-21	20.000	20.000	20.000	20.000	20.000	50
2023-08-18	20.000	20.000	20.000	20.000	20.000	0
2023-08-17	20.000	20.000	20.000	20.000	20.000	550
2023-08-16	20.190	20.200	20.110	20.110	20.110	401
2023-08-15	19.540	19.540	19.540	19.540	19.540	0
2023-08-14	19.540	19.540	19.540	19.540	19.540	0
2023-08-11	19.540	19.540	19.540	19.540	19.540	0
2023-08-10	19.540	19.540	19.540	19.540	19.540	0
2023-08-09	19.540	19.540	19.540	19.540	19.540	20
2023-08-08	20.200	20.200	20.200	20.200	20.200	0
2023-08-07	20.200	20.200	20.200	20.200	20.200	1
2023-08-04	18.750	18.750	18.750	18.750	18.750	0
2023-08-03	18.750	18.750	18.750	18.750	18.750	0
2023-08-02	18.900	18.900	18.720	18.750	18.750	400
2023-08-01	19.600	19.600	19.600	19.600	19.600	0
2023-07-31	19.600	19.600	19.600	19.600	19.600	0
2023-07-28	19.600	19.600	19.600	19.600	19.600	0
2023-07-27	19.600	19.600	19.600	19.600	19.600	0
2023-07-26	19.600	19.600	19.600	19.600	19.600	0
2023-07-25	19.600	19.600	19.600	19.600	19.600	0
2023-07-24	19.600	19.600	19.600	19.600	19.600	0
2023-07-21	19.600	19.600	19.600	19.600	19.600	0
2023-07-20	19.600	19.600	19.600	19.600	19.600	0
2023-07-19	19.600	19.600	19.600	19.600	19.600	0
2023-07-18	19.600	19.600	19.600	19.600	19.600	0
2023-07-17	19.600	19.600	19.600	19.600	19.600	255
2023-07-14	18.860	18.860	18.860	18.860	18.860	0
2023-07-13	18.860	18.860	18.860	18.860	18.860	0
2023-07-12	18.860	18.860	18.860	18.860	18.860	10
2023-07-11	18.740	18.740	18.740	18.740	18.740	0
2023-07-10	18.740	18.740	18.740	18.740	18.740	4,140
2023-07-07	18.820	18.890	18.820	18.890	18.890	65
2023-07-06	18.820	18.820	18.820	18.820	18.820	3,965
2023-07-05	18.080	18.080	18.080	18.080	18.080	0
2023-07-04	18.080	18.080	18.080	18.080	18.080	0
2023-07-03	18.080	18.080	18.080	18.080	18.080	0
2023-06-30	18.080	18.080	18.080	18.080	18.080	10
2023-06-29	18.260	18.260	18.260	18.260	18.260	1
2023-06-28	17.960	17.960	17.960	17.960	17.960	0
2023-06-27	17.580	18.090	17.580	17.960	17.960	57
2023-06-26	17.030	17.030	17.030	17.030	17.030	0
2023-06-23	17.080	17.080	17.030	17.030	17.030	55
2023-06-22	16.800	17.280	16.800	17.280	17.280	4,141
2023-06-21	17.480	17.480	17.480	17.480	17.480	0
2023-06-20	17.480	17.480	17.480	17.480	17.480	21
2023-06-19	18.040	18.040	18.040	18.040	18.040	0
2023-06-16	18.040	18.040	18.040	18.040	18.040	0
2023-06-15	18.040	18.040	18.040	18.040	18.040	5
2023-06-14	17.960	17.960	17.960	17.960	17.960	1
2023-06-13	17.650	17.650	17.650	17.650	17.650	0
2023-06-12	17.130	17.730	17.130	17.650	17.650	350
2023-06-09	17.030	17.030	17.030	17.030	17.030	0

← NewerPage 14 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.