EPAM Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 0 |
| 2025-02-11 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 0 |
| 2025-02-10 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 0 |
| 2025-02-07 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 2 |
| 2025-02-06 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 0 |
| 2025-02-05 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 0 |
| 2025-02-04 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 0 |
| 2025-02-03 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 2 |
| 2025-01-31 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2025-01-30 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2025-01-29 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2025-01-28 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2025-01-27 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 28 |
| 2025-01-24 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 22 |
| 2025-01-23 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2025-01-22 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 1 |
| 2025-01-21 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2025-01-20 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2025-01-17 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2025-01-16 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2025-01-15 | 22.810 | 22.830 | 22.770 | 22.830 | 22.830 | 3,400 |
| 2025-01-14 | 22.690 | 22.690 | 22.690 | 22.690 | 22.690 | 0 |
| 2025-01-13 | 22.690 | 22.690 | 22.690 | 22.690 | 22.690 | 300 |
| 2025-01-10 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 307 |
| 2025-01-09 | 22.900 | 22.900 | 22.830 | 22.830 | 22.830 | 193 |
| 2025-01-08 | 23.830 | 23.830 | 23.830 | 23.830 | 23.830 | 0 |
| 2025-01-07 | 23.830 | 23.830 | 23.830 | 23.830 | 23.830 | 0 |
| 2025-01-06 | 23.830 | 23.830 | 23.830 | 23.830 | 23.830 | 0 |
| 2025-01-03 | 23.830 | 23.830 | 23.830 | 23.830 | 23.830 | 0 |
| 2025-01-02 | 24.640 | 24.640 | 23.830 | 23.830 | 23.830 | 115 |
| 2024-12-30 | 24.970 | 24.970 | 24.970 | 24.970 | 24.970 | 0 |
| 2024-12-27 | 24.970 | 24.970 | 24.970 | 24.970 | 24.970 | 0 |
| 2024-12-26 | 24.970 | 24.970 | 24.970 | 24.970 | 24.970 | 0 |
| 2024-12-23 | 24.970 | 24.970 | 24.970 | 24.970 | 24.970 | 0 |
| 2024-12-20 | 24.970 | 25.020 | 24.950 | 24.970 | 24.970 | 253 |
| 2024-12-19 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 0 |
| 2024-12-18 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 0 |
| 2024-12-17 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 0 |
| 2024-12-16 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 0 |
| 2024-12-13 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 8 |
| 2024-12-12 | 25.280 | 25.280 | 25.280 | 25.280 | 25.280 | 0 |
| 2024-12-11 | 25.280 | 25.280 | 25.280 | 25.280 | 25.280 | 291 |
| 2024-12-10 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 10 |
| 2024-12-09 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 35 |
| 2024-12-06 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 140 |
| 2024-12-05 | 24.860 | 24.860 | 24.860 | 24.860 | 24.860 | 0 |
| 2024-12-04 | 24.860 | 24.860 | 24.860 | 24.860 | 24.860 | 0 |
| 2024-12-03 | 24.860 | 24.860 | 24.860 | 24.860 | 24.860 | 28 |
| 2024-12-02 | 24.700 | 24.700 | 24.600 | 24.600 | 24.600 | 239 |
| 2024-11-29 | 24.120 | 24.120 | 24.120 | 24.120 | 24.120 | 0 |
| 2024-11-28 | 24.120 | 24.120 | 24.120 | 24.120 | 24.120 | 0 |
| 2024-11-27 | 24.440 | 24.440 | 24.120 | 24.120 | 24.120 | 28 |
| 2024-11-26 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2024-11-25 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2024-11-22 | 23.860 | 23.860 | 23.640 | 23.750 | 23.750 | 264 |
| 2024-11-21 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | 0 |
| 2024-11-19 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | 40 |
| 2024-11-18 | 22.470 | 22.470 | 22.470 | 22.470 | 22.470 | 65,000 |
| 2024-11-14 | 23.860 | 23.860 | 23.860 | 23.860 | 23.860 | 0 |
| 2024-11-13 | 23.860 | 23.860 | 23.860 | 23.860 | 23.860 | 1 |
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.