EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	9.290	9.370	9.290	9.320	9.320	3,429
2026-04-28	9.950	9.950	9.950	9.950	9.950	0
2026-04-27	9.950	9.950	9.950	9.950	9.950	0
2026-04-24	9.960	9.960	9.950	9.950	9.950	160
2026-04-23	9.870	9.870	9.850	9.850	9.850	3,257
2026-04-22	10.960	10.960	10.960	10.960	10.960	0
2026-04-20	10.960	10.960	10.960	10.960	10.960	1
2026-04-17	10.850	10.850	10.850	10.850	10.850	0
2026-04-16	10.850	10.850	10.850	10.850	10.850	0
2026-04-15	10.770	10.920	10.770	10.850	10.850	511
2026-04-14	10.460	10.460	10.460	10.460	10.460	0
2026-04-13	10.460	10.460	10.460	10.460	10.460	0
2026-04-10	10.330	10.460	10.330	10.460	10.460	30
2026-04-09	11.480	11.480	11.480	11.480	11.480	0
2026-04-08	11.480	11.480	11.480	11.480	11.480	0
2026-04-07	11.480	11.480	11.480	11.480	11.480	174
2026-04-06	11.650	11.650	11.650	11.650	11.650	0
2026-04-02	11.650	11.650	11.650	11.650	11.650	0
2026-04-01	11.650	11.650	11.650	11.650	11.650	65
2026-03-31	11.820	11.820	11.820	11.820	11.820	50
2026-03-30	11.530	11.530	11.530	11.530	11.530	0
2026-03-27	11.530	11.530	11.530	11.530	11.530	0
2026-03-26	11.530	11.530	11.530	11.530	11.530	0
2026-03-25	11.500	11.530	11.500	11.530	11.530	115
2026-03-24	11.760	11.760	11.760	11.760	11.760	10
2026-03-23	12.040	12.040	12.040	12.040	12.040	0
2026-03-20	12.040	12.040	12.040	12.040	12.040	28
2026-03-19	11.710	11.710	11.710	11.710	11.710	10
2026-03-18	11.870	11.870	11.870	11.870	11.870	0
2026-03-17	11.900	11.900	11.870	11.870	11.870	19
2026-03-16	12.000	12.020	12.000	12.020	12.020	33
2026-03-13	12.060	12.060	12.000	12.000	12.000	1,140
2026-03-12	12.120	12.120	12.000	12.000	12.000	1,000
2026-03-11	12.700	12.700	12.700	12.700	12.700	0
2026-03-10	12.700	12.700	12.700	12.700	12.700	0
2026-03-09	12.700	12.700	12.700	12.700	12.700	0
2026-03-06	12.700	12.700	12.700	12.700	12.700	0
2026-03-05	12.770	12.770	12.700	12.700	12.700	501
2026-03-04	12.130	12.130	12.130	12.130	12.130	0
2026-03-03	12.130	12.130	12.130	12.130	12.130	0
2026-03-02	12.130	12.130	12.130	12.130	12.130	30
2026-02-27	11.950	11.950	11.950	11.950	11.950	0
2026-02-26	11.950	11.950	11.950	11.950	11.950	10
2026-02-25	11.240	11.290	11.110	11.220	11.220	39
2026-02-24	11.250	11.250	11.250	11.250	11.250	0
2026-02-23	11.290	11.290	11.170	11.250	11.250	2,629
2026-02-20	12.200	12.200	11.940	11.940	11.940	170
2026-02-19	16.500	16.500	11.400	11.680	11.680	2,577
2026-02-18	16.500	16.500	16.500	16.500	16.500	0
2026-02-13	16.500	16.500	16.500	16.500	16.500	0
2026-02-12	16.500	16.500	16.500	16.500	16.500	0
2026-02-11	16.500	16.500	16.500	16.500	16.500	0
2026-02-10	19.510	19.510	16.500	16.500	16.500	10
2026-02-09	19.310	19.310	19.310	19.310	19.310	0
2026-02-06	19.310	19.310	19.310	19.310	19.310	0
2026-02-05	19.310	19.310	19.310	19.310	19.310	0
2026-02-04	19.310	19.310	19.310	19.310	19.310	0
2026-02-03	19.310	19.310	19.310	19.310	19.310	0
2026-02-02	19.310	19.310	19.310	19.310	19.310	0
2026-01-30	19.310	19.310	19.310	19.310	19.310	0

← NewerPage 3 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.