EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	23.520	23.520	23.520	23.520	23.520	0
2024-11-11	23.660	23.660	23.520	23.520	23.520	65
2024-11-08	22.360	22.360	22.360	22.360	22.360	393
2024-11-07	21.000	22.150	21.000	22.150	22.150	99
2024-11-06	19.380	19.380	19.060	19.060	19.060	510
2024-11-05	18.310	18.310	18.310	18.310	18.310	0
2024-11-04	18.310	18.310	18.310	18.310	18.310	0
2024-11-01	18.310	18.310	18.310	18.310	18.310	55
2024-10-31	18.520	18.520	18.520	18.520	18.520	0
2024-10-30	18.520	18.520	18.520	18.520	18.520	0
2024-10-29	18.520	18.520	18.520	18.520	18.520	50
2024-10-28	18.380	18.380	18.380	18.380	18.380	0
2024-10-25	18.380	18.420	18.380	18.380	18.380	360
2024-10-24	19.240	19.240	19.240	19.240	19.240	0
2024-10-23	19.240	19.240	19.240	19.240	19.240	0
2024-10-22	19.240	19.240	19.240	19.240	19.240	0
2024-10-21	19.240	19.240	19.240	19.240	19.240	0
2024-10-18	19.240	19.240	19.240	19.240	19.240	0
2024-10-17	19.260	19.260	19.240	19.240	19.240	52
2024-10-16	18.750	18.750	18.750	18.750	18.750	0
2024-10-15	18.750	18.750	18.750	18.750	18.750	200
2024-10-14	18.000	18.000	18.000	18.000	18.000	0
2024-10-11	18.000	18.000	18.000	18.000	18.000	0
2024-10-10	18.000	18.000	18.000	18.000	18.000	0
2024-10-09	18.000	18.000	18.000	18.000	18.000	0
2024-10-08	18.000	18.000	18.000	18.000	18.000	0
2024-10-07	18.000	18.000	18.000	18.000	18.000	138
2024-10-04	18.000	18.000	18.000	18.000	18.000	30
2024-10-03	18.350	18.350	18.350	18.350	18.350	0
2024-10-02	18.350	18.350	18.350	18.350	18.350	1
2024-10-01	18.160	18.160	18.160	18.160	18.160	0
2024-09-30	18.160	18.160	18.160	18.160	18.160	0
2024-09-27	18.160	18.160	18.160	18.160	18.160	0
2024-09-26	18.160	18.160	18.160	18.160	18.160	0
2024-09-25	18.160	18.160	18.160	18.160	18.160	0
2024-09-24	18.160	18.160	18.160	18.160	18.160	0
2024-09-23	18.160	18.160	18.160	18.160	18.160	0
2024-09-20	18.160	18.160	18.160	18.160	18.160	0
2024-09-19	18.160	18.160	18.160	18.160	18.160	0
2024-09-18	18.160	18.160	18.160	18.160	18.160	1,800
2024-09-17	18.460	18.460	18.400	18.400	18.400	104
2024-09-16	18.790	18.790	18.790	18.790	18.790	0
2024-09-13	18.790	18.790	18.790	18.790	18.790	0
2024-09-12	18.790	18.790	18.790	18.790	18.790	0
2024-09-11	18.790	18.790	18.790	18.790	18.790	0
2024-09-10	18.790	18.790	18.790	18.790	18.790	0
2024-09-09	18.790	18.790	18.790	18.790	18.790	0
2024-09-06	18.790	18.790	18.790	18.790	18.790	0
2024-09-05	18.790	18.790	18.790	18.790	18.790	0
2024-09-04	18.790	18.790	18.790	18.790	18.790	20
2024-09-03	18.480	18.480	18.480	18.480	18.480	0
2024-09-02	18.480	18.480	18.480	18.480	18.480	0
2024-08-30	18.480	18.480	18.480	18.480	18.480	0
2024-08-29	18.480	18.480	18.480	18.480	18.480	0
2024-08-28	18.480	18.480	18.480	18.480	18.480	0
2024-08-27	18.480	18.480	18.480	18.480	18.480	504
2024-08-26	18.480	18.480	18.480	18.480	18.480	54
2024-08-23	18.360	18.360	18.360	18.360	18.360	0
2024-08-22	18.360	18.360	18.360	18.360	18.360	0
2024-08-21	18.360	18.360	18.360	18.360	18.360	20

← NewerPage 9 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.