EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.390	14.390	14.390	14.390	14.390	1
2025-10-29	14.490	14.490	14.490	14.490	14.490	0
2025-10-28	14.490	14.490	14.490	14.490	14.490	1
2025-10-27	13.990	13.990	13.990	13.990	13.990	0
2025-10-24	13.990	13.990	13.990	13.990	13.990	0
2025-10-23	13.990	13.990	13.990	13.990	13.990	0
2025-10-22	13.990	13.990	13.990	13.990	13.990	0
2025-10-21	13.990	13.990	13.990	13.990	13.990	780
2025-10-20	13.000	13.000	13.000	13.000	13.000	1
2025-10-17	12.960	12.960	12.960	12.960	12.960	0
2025-10-16	12.960	12.960	12.960	12.960	12.960	10
2025-10-15	13.280	13.280	13.000	13.000	13.000	19
2025-10-14	13.420	13.420	13.420	13.420	13.420	0
2025-10-13	13.420	13.420	13.420	13.420	13.420	0
2025-10-10	13.420	13.420	13.420	13.420	13.420	960
2025-10-09	13.390	13.400	13.390	13.400	13.400	2,200
2025-10-08	13.470	13.470	13.470	13.470	13.470	2,200
2025-10-07	13.530	13.530	13.530	13.530	13.530	0
2025-10-06	13.530	13.530	13.530	13.530	13.530	600
2025-10-03	13.650	13.650	13.650	13.650	13.650	7
2025-10-02	13.600	13.600	13.600	13.600	13.600	0
2025-10-01	13.600	13.600	13.600	13.600	13.600	0
2025-09-30	13.600	13.600	13.600	13.600	13.600	0
2025-09-29	13.680	13.680	13.600	13.600	13.600	8
2025-09-26	13.680	13.680	13.600	13.600	13.600	55
2025-09-25	13.870	13.870	13.870	13.870	13.870	0
2025-09-24	13.870	13.870	13.870	13.870	13.870	1,000
2025-09-23	14.050	14.050	14.050	14.050	14.050	1
2025-09-22	13.970	13.970	13.970	13.970	13.970	2
2025-09-19	13.670	13.670	13.670	13.670	13.670	80
2025-09-18	13.790	13.790	13.640	13.650	13.650	1,047
2025-09-17	13.790	13.790	13.790	13.790	13.790	35
2025-09-16	14.120	14.120	14.120	14.120	14.120	0
2025-09-15	14.120	14.120	14.120	14.120	14.120	0
2025-09-12	14.120	14.120	14.120	14.120	14.120	0
2025-09-11	13.760	14.120	13.760	14.120	14.120	147
2025-09-10	13.910	13.910	13.670	13.670	13.670	2,141
2025-09-09	15.540	15.540	15.540	15.540	15.540	0
2025-09-08	15.540	15.540	15.540	15.540	15.540	0
2025-09-05	15.540	15.540	15.540	15.540	15.540	0
2025-09-04	15.540	15.540	15.540	15.540	15.540	0
2025-09-03	15.880	15.880	15.540	15.540	15.540	191
2025-09-02	15.720	15.720	15.720	15.720	15.720	0
2025-09-01	15.720	15.720	15.720	15.720	15.720	0
2025-08-29	15.720	15.720	15.720	15.720	15.720	0
2025-08-28	15.720	15.720	15.720	15.720	15.720	0
2025-08-27	15.720	15.720	15.720	15.720	15.720	65
2025-08-26	15.560	15.560	15.560	15.560	15.560	0
2025-08-25	15.700	15.700	15.560	15.560	15.560	176
2025-08-22	15.690	15.690	15.690	15.690	15.690	10
2025-08-21	15.340	15.340	15.340	15.340	15.340	0
2025-08-20	15.340	15.340	15.340	15.340	15.340	0
2025-08-19	15.640	15.640	15.340	15.340	15.340	50
2025-08-18	14.670	14.900	14.670	14.900	14.900	350
2025-08-15	14.290	14.290	14.150	14.210	14.210	62
2025-08-14	14.310	14.310	14.310	14.310	14.310	0
2025-08-13	14.230	14.310	14.230	14.310	14.310	410
2025-08-12	14.270	14.270	14.270	14.270	14.270	0
2025-08-11	14.270	14.270	14.270	14.270	14.270	0
2025-08-08	14.270	14.270	14.270	14.270	14.270	1

← NewerPage 5 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.