EPAM Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.600 | 7.660 | 7.580 | 7.650 | 7.650 | 1,802 |
| 2026-07-23 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1 |
| 2026-07-22 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1 |
| 2026-07-21 | 7.320 | 7.570 | 7.320 | 7.500 | 7.500 | 302 |
| 2026-07-20 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 430 |
| 2026-07-17 | 7.460 | 7.540 | 7.460 | 7.500 | 7.500 | 220 |
| 2026-07-16 | 7.360 | 7.550 | 7.270 | 7.550 | 7.550 | 433 |
| 2026-07-15 | 7.460 | 7.460 | 7.370 | 7.370 | 7.370 | 12 |
| 2026-07-14 | 7.650 | 7.650 | 7.130 | 7.130 | 7.130 | 2 |
| 2026-07-13 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 1 |
| 2026-07-10 | 7.340 | 7.340 | 7.160 | 7.160 | 7.160 | 17 |
| 2026-07-09 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1 |
| 2026-07-08 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1 |
| 2026-07-07 | 7.640 | 7.800 | 7.640 | 7.800 | 7.800 | 202 |
| 2026-07-06 | 7.580 | 7.580 | 7.560 | 7.560 | 7.560 | 201 |
| 2026-07-03 | 7.570 | 7.760 | 7.570 | 7.760 | 7.760 | 2 |
| 2026-07-02 | 7.320 | 7.570 | 7.320 | 7.570 | 7.570 | 409 |
| 2026-07-01 | 7.030 | 7.270 | 7.030 | 7.270 | 7.270 | 15 |
| 2026-06-30 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1 |
| 2026-06-29 | 7.230 | 7.230 | 7.000 | 7.000 | 7.000 | 15 |
| 2026-06-26 | 6.900 | 7.010 | 6.900 | 7.010 | 7.010 | 2 |
| 2026-06-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2026-06-24 | 6.770 | 6.770 | 6.700 | 6.700 | 6.700 | 8 |
| 2026-06-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-06-22 | 6.510 | 6.600 | 6.240 | 6.260 | 6.260 | 1,081 |
| 2026-06-19 | 6.700 | 6.700 | 6.660 | 6.660 | 6.660 | 28 |
| 2026-06-18 | 6.760 | 6.920 | 6.700 | 6.700 | 6.700 | 31,337 |
| 2026-06-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-06-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 62 |
| 2026-06-15 | 7.980 | 7.980 | 7.830 | 7.830 | 7.830 | 368 |
| 2026-06-12 | 7.980 | 7.980 | 7.950 | 7.950 | 7.950 | 405 |
| 2026-06-11 | 8.010 | 8.010 | 7.840 | 7.840 | 7.840 | 5,553 |
| 2026-06-10 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2026-06-09 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2026-06-08 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2026-06-05 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 3 |
| 2026-06-03 | 8.160 | 8.310 | 8.160 | 8.310 | 8.310 | 4,903 |
| 2026-06-02 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-06-01 | 8.780 | 9.180 | 8.740 | 9.180 | 9.180 | 4,874 |
| 2026-05-29 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-05-28 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-05-27 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1 |
| 2026-05-26 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2026-05-25 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2026-05-22 | 8.650 | 9.080 | 8.590 | 8.590 | 8.590 | 18,950 |
| 2026-05-21 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2026-05-20 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2026-05-19 | 8.660 | 8.660 | 8.020 | 8.480 | 8.480 | 35,568 |
| 2026-05-18 | 8.220 | 8.620 | 8.210 | 8.310 | 8.310 | 24,004 |
| 2026-05-15 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2026-05-14 | 7.750 | 7.750 | 7.670 | 7.670 | 7.670 | 101 |
| 2026-05-13 | 7.520 | 7.520 | 7.380 | 7.380 | 7.380 | 214 |
| 2026-05-12 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1 |
| 2026-05-11 | 8.250 | 8.250 | 7.850 | 7.850 | 7.850 | 65 |
| 2026-05-08 | 8.250 | 8.250 | 8.160 | 8.160 | 8.160 | 75 |
| 2026-05-07 | 8.360 | 8.360 | 8.250 | 8.270 | 8.270 | 14,429 |
| 2026-05-06 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2026-05-05 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2026-05-04 | 9.420 | 9.420 | 9.060 | 9.060 | 9.060 | 516 |
| 2026-04-30 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 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.