EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	19.310	19.310	19.310	19.310	19.310	0
2026-01-28	19.310	19.310	19.310	19.310	19.310	0
2026-01-27	19.310	19.310	19.310	19.310	19.310	0
2026-01-26	19.310	19.310	19.310	19.310	19.310	1
2026-01-23	19.310	19.310	19.310	19.310	19.310	240
2026-01-22	19.140	19.140	19.140	19.140	19.140	1
2026-01-21	17.940	17.940	17.940	17.940	17.940	200
2026-01-20	19.320	19.320	19.320	19.320	19.320	0
2026-01-19	19.320	19.320	19.320	19.320	19.320	0
2026-01-16	19.320	19.320	19.320	19.320	19.320	100
2026-01-15	19.600	19.620	19.250	19.250	19.250	155
2026-01-14	19.060	19.060	19.060	19.060	19.060	0
2026-01-13	19.060	19.060	19.060	19.060	19.060	0
2026-01-12	19.060	19.060	19.060	19.060	19.060	0
2026-01-09	19.060	19.060	19.060	19.060	19.060	0
2026-01-08	19.060	19.060	19.060	19.060	19.060	0
2026-01-07	19.060	19.060	19.060	19.060	19.060	0
2026-01-06	19.060	19.060	19.060	19.060	19.060	500
2026-01-05	18.730	18.730	18.730	18.730	18.730	0
2026-01-02	18.730	18.730	18.730	18.730	18.730	0
2025-12-30	18.730	18.730	18.730	18.730	18.730	0
2025-12-29	18.730	18.730	18.730	18.730	18.730	0
2025-12-26	18.730	18.730	18.730	18.730	18.730	0
2025-12-23	18.730	18.730	18.730	18.730	18.730	0
2025-12-22	18.730	18.730	18.730	18.730	18.730	0
2025-12-19	18.730	18.730	18.730	18.730	18.730	0
2025-12-18	18.730	18.730	18.730	18.730	18.730	50
2025-12-17	19.120	19.120	19.120	19.120	19.120	3
2025-12-16	19.270	19.270	19.270	19.270	19.270	0
2025-12-15	19.270	19.270	19.270	19.270	19.270	0
2025-12-12	19.270	19.270	19.270	19.270	19.270	0
2025-12-11	19.270	19.270	19.270	19.270	19.270	55
2025-12-10	19.100	19.100	19.100	19.100	19.100	65
2025-12-09	18.500	19.000	18.500	19.000	19.000	555
2025-12-08	18.000	18.000	18.000	18.000	18.000	0
2025-12-05	18.000	18.000	18.000	18.000	18.000	11
2025-12-04	17.500	17.500	17.500	17.500	17.500	0
2025-12-03	17.500	17.500	17.500	17.500	17.500	10
2025-12-02	17.100	17.100	17.100	17.100	17.100	0
2025-12-01	17.100	17.100	17.100	17.100	17.100	1
2025-11-28	16.680	16.680	16.680	16.680	16.680	0
2025-11-27	16.680	16.680	16.680	16.680	16.680	0
2025-11-26	16.680	16.680	16.680	16.680	16.680	0
2025-11-25	16.680	16.680	16.680	16.680	16.680	0
2025-11-24	16.680	16.680	16.680	16.680	16.680	1
2025-11-21	16.240	16.240	16.240	16.240	16.240	0
2025-11-19	16.100	16.240	16.100	16.240	16.240	351
2025-11-18	15.860	15.860	15.860	15.860	15.860	0
2025-11-17	15.860	15.860	15.860	15.860	15.860	0
2025-11-14	15.860	15.860	15.860	15.860	15.860	1
2025-11-13	15.900	15.900	15.900	15.900	15.900	0
2025-11-12	15.900	15.900	15.900	15.900	15.900	100
2025-11-11	16.260	16.260	16.260	16.260	16.260	0
2025-11-10	15.920	16.260	15.920	16.260	16.260	105
2025-11-07	14.800	15.260	14.800	15.260	15.260	976
2025-11-06	15.010	15.010	14.210	14.320	14.320	506
2025-11-05	14.390	14.390	14.390	14.390	14.390	0
2025-11-04	14.390	14.390	14.390	14.390	14.390	0
2025-11-03	14.240	14.390	14.240	14.390	14.390	4
2025-10-31	14.390	14.390	14.390	14.390	14.390	0

← NewerPage 4 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.