EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	17.770	17.770	17.770	17.770	17.770	0
2025-05-13	17.770	17.770	17.770	17.770	17.770	0
2025-05-12	17.730	17.770	17.660	17.770	17.770	200
2025-05-09	15.150	15.150	15.150	15.150	15.150	0
2025-05-08	15.150	15.150	15.150	15.150	15.150	0
2025-05-07	15.150	15.150	15.150	15.150	15.150	100
2025-05-06	15.040	15.040	15.000	15.000	15.000	200
2025-05-05	15.200	15.200	15.200	15.200	15.200	2
2025-05-02	15.730	15.730	15.200	15.200	15.200	301
2025-04-30	14.940	14.940	14.940	14.940	14.940	0
2025-04-29	14.940	14.940	14.940	14.940	14.940	15
2025-04-28	14.940	14.940	14.940	14.940	14.940	0
2025-04-25	14.940	14.940	14.940	14.940	14.940	200
2025-04-24	14.510	14.510	14.510	14.510	14.510	0
2025-04-23	14.510	14.510	14.510	14.510	14.510	1
2025-04-22	14.020	14.020	14.010	14.010	14.010	63,520
2025-04-17	14.280	14.280	14.280	14.280	14.280	0
2025-04-16	14.280	14.280	14.280	14.280	14.280	0
2025-04-15	14.280	14.280	14.280	14.280	14.280	0
2025-04-14	14.280	14.280	14.280	14.280	14.280	0
2025-04-11	14.280	14.280	14.280	14.280	14.280	90
2025-04-10	14.430	14.430	14.360	14.360	14.360	250
2025-04-09	15.520	15.520	15.520	15.520	15.520	10
2025-04-08	13.900	13.900	13.900	13.900	13.900	0
2025-04-07	14.020	14.030	13.900	13.900	13.900	4,800
2025-04-04	15.970	15.970	15.970	15.970	15.970	0
2025-04-03	15.970	15.970	15.970	15.970	15.970	0
2025-04-02	15.970	15.970	15.970	15.970	15.970	0
2025-04-01	15.970	15.970	15.970	15.970	15.970	117
2025-03-31	17.060	17.060	17.060	17.060	17.060	0
2025-03-28	17.060	17.060	17.060	17.060	17.060	0
2025-03-27	17.060	17.060	17.060	17.060	17.060	0
2025-03-26	17.060	17.060	17.060	17.060	17.060	300
2025-03-25	17.280	17.280	17.280	17.280	17.280	0
2025-03-24	17.280	17.280	17.280	17.280	17.280	0
2025-03-21	17.280	17.280	17.280	17.280	17.280	0
2025-03-20	17.280	17.280	17.280	17.280	17.280	0
2025-03-19	17.280	17.280	17.280	17.280	17.280	0
2025-03-18	17.380	17.380	17.280	17.280	17.280	212
2025-03-17	17.640	17.640	17.640	17.640	17.640	50
2025-03-14	17.750	17.750	17.750	17.750	17.750	0
2025-03-13	17.750	17.750	17.750	17.750	17.750	5
2025-03-12	18.500	18.500	18.500	18.500	18.500	51
2025-03-11	18.620	18.620	18.620	18.620	18.620	100
2025-03-10	19.200	19.200	18.620	18.620	18.620	2,012
2025-03-07	19.440	24.150	19.440	24.150	24.150	1,902
2025-03-06	20.600	20.600	20.600	20.600	20.600	0
2025-03-05	20.600	20.600	20.600	20.600	20.600	0
2025-02-28	20.600	20.600	20.600	20.600	20.600	0
2025-02-27	20.600	20.600	20.600	20.600	20.600	0
2025-02-26	20.600	20.600	20.600	20.600	20.600	258
2025-02-25	20.020	20.020	20.020	20.020	20.020	0
2025-02-24	20.020	20.020	20.020	20.020	20.020	0
2025-02-21	20.250	20.340	20.020	20.020	20.020	234
2025-02-20	24.600	24.600	24.600	24.600	24.600	0
2025-02-19	24.600	24.600	24.600	24.600	24.600	0
2025-02-18	24.600	24.600	24.600	24.600	24.600	1,800
2025-02-17	25.020	25.020	25.020	25.020	25.020	0
2025-02-14	25.020	25.020	25.020	25.020	25.020	40
2025-02-13	25.020	25.020	25.020	25.020	25.020	0

← NewerPage 7 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.