EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	17.030	17.030	17.000	17.030	17.030	3,303
2023-06-06	16.700	17.350	16.500	17.030	17.030	3,070
2023-06-02	21.290	21.290	21.290	21.290	21.290	0
2023-06-01	21.290	21.290	21.290	21.290	21.290	0
2023-05-31	21.290	21.290	21.290	21.290	21.290	0
2023-05-30	21.290	21.290	21.290	21.290	21.290	0
2023-05-29	21.290	21.290	21.290	21.290	21.290	0
2023-05-26	21.290	21.290	21.290	21.290	21.290	0
2023-05-25	21.290	21.290	21.290	21.290	21.290	0
2023-05-24	21.560	21.560	21.290	21.290	21.290	120
2023-05-23	22.290	22.290	21.850	22.080	22.080	64
2023-05-22	21.240	21.850	21.170	21.850	21.850	139
2023-05-19	16.900	20.080	16.900	19.940	19.940	75
2023-05-18	19.490	19.630	19.490	19.630	19.630	2
2023-05-17	19.120	19.180	19.120	19.180	19.180	215
2023-05-16	19.000	19.000	19.000	19.000	19.000	0
2023-05-15	19.000	19.000	19.000	19.000	19.000	0
2023-05-12	19.000	19.000	19.000	19.000	19.000	0
2023-05-11	19.000	19.000	19.000	19.000	19.000	0
2023-05-10	19.200	19.200	19.000	19.000	19.000	109
2023-05-09	19.840	19.840	19.840	19.840	19.840	0
2023-05-08	19.900	19.900	19.840	19.840	19.840	12
2023-05-05	20.010	20.200	19.790	19.830	19.830	275
2023-05-04	24.100	24.100	24.100	24.100	24.100	0
2023-05-03	24.100	24.100	24.100	24.100	24.100	0
2023-05-02	24.100	24.100	24.100	24.100	24.100	0
2023-04-28	24.100	24.100	24.100	24.100	24.100	0
2023-04-27	24.100	24.100	24.100	24.100	24.100	0
2023-04-26	24.100	24.100	24.100	24.100	24.100	0
2023-04-25	24.100	24.100	24.100	24.100	24.100	0
2023-04-24	24.100	24.100	24.100	24.100	24.100	0
2023-04-20	24.100	24.100	24.100	24.100	24.100	0
2023-04-19	24.100	24.100	24.100	24.100	24.100	0
2023-04-18	24.100	24.100	24.100	24.100	24.100	0
2023-04-17	24.100	24.100	24.100	24.100	24.100	0
2023-04-14	24.100	24.100	24.100	24.100	24.100	0
2023-04-13	24.100	24.100	24.100	24.100	24.100	0
2023-04-12	24.100	24.100	24.100	24.100	24.100	0
2023-04-11	24.100	24.100	24.100	24.100	24.100	0
2023-04-10	24.100	24.100	24.100	24.100	24.100	1
2023-04-06	24.150	24.150	24.150	24.150	24.150	0
2023-04-05	24.150	24.150	24.150	24.150	24.150	2
2023-04-04	25.220	25.220	25.220	25.220	25.220	0
2023-04-03	25.220	25.220	25.220	25.220	25.220	0
2023-03-31	25.220	25.220	25.220	25.220	25.220	1
2023-03-30	24.390	24.390	24.390	24.390	24.390	0
2023-03-29	24.390	24.390	24.390	24.390	24.390	0
2023-03-28	24.420	24.420	24.390	24.390	24.390	200
2023-03-27	24.530	24.530	24.530	24.530	24.530	0
2023-03-24	24.530	24.530	24.530	24.530	24.530	0
2023-03-23	24.530	24.530	24.530	24.530	24.530	0
2023-03-22	24.530	24.530	24.530	24.530	24.530	0
2023-03-21	24.530	24.530	24.530	24.530	24.530	0
2023-03-20	24.530	24.530	24.530	24.530	24.530	0
2023-03-17	24.530	24.530	24.530	24.530	24.530	0
2023-03-16	24.530	24.530	24.530	24.530	24.530	1
2023-03-15	25.500	25.500	25.500	25.500	25.500	0
2023-03-14	25.500	25.500	25.500	25.500	25.500	1,238
2023-03-13	24.760	24.760	24.760	24.760	24.760	0
2023-03-10	24.760	24.760	24.760	24.760	24.760	400

← NewerPage 15 of 20 · 1,167 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.