EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	31.180	31.180	31.180	31.180	31.180	0
2022-11-28	29.180	31.180	29.180	31.180	31.180	4
2022-11-25	29.310	29.310	29.310	29.310	29.310	0
2022-11-24	29.310	29.310	29.310	29.310	29.310	0
2022-11-23	29.310	29.310	29.310	29.310	29.310	0
2022-11-22	29.310	29.310	29.310	29.310	29.310	0
2022-11-21	29.310	29.310	29.310	29.310	29.310	0
2022-11-18	29.310	29.310	29.310	29.310	29.310	0
2022-11-17	29.310	29.310	29.310	29.310	29.310	0
2022-11-16	29.310	29.310	29.310	29.310	29.310	0
2022-11-14	29.310	29.310	29.310	29.310	29.310	0
2022-11-11	29.310	29.310	29.310	29.310	29.310	0
2022-11-10	29.310	29.310	29.310	29.310	29.310	0
2022-11-09	29.310	29.310	29.310	29.310	29.310	0
2022-11-08	29.310	29.310	29.310	29.310	29.310	0
2022-11-07	29.310	29.310	29.310	29.310	29.310	0
2022-11-04	29.310	29.310	29.310	29.310	29.310	0
2022-11-03	29.310	29.310	29.310	29.310	29.310	0
2022-11-01	29.340	29.340	29.290	29.310	29.310	6,958
2022-10-31	29.060	29.060	29.060	29.060	29.060	0
2022-10-28	29.060	29.060	29.060	29.060	29.060	0
2022-10-27	29.060	29.060	29.060	29.060	29.060	0
2022-10-26	29.060	29.060	29.060	29.060	29.060	0
2022-10-25	29.060	29.060	29.060	29.060	29.060	0
2022-10-24	29.060	29.060	29.060	29.060	29.060	0
2022-10-21	29.060	29.060	29.060	29.060	29.060	0
2022-10-20	29.060	29.060	29.060	29.060	29.060	0
2022-10-19	29.280	29.280	29.060	29.060	29.060	122
2022-10-18	29.500	29.500	29.500	29.500	29.500	190
2022-10-17	29.530	29.880	29.530	29.880	29.880	257
2022-10-14	28.860	28.860	28.860	28.860	28.860	250
2022-10-13	28.480	28.480	28.450	28.450	28.450	391
2022-10-11	27.890	27.890	27.890	27.890	27.890	390
2022-10-10	28.370	28.370	28.370	28.370	28.370	470
2022-10-07	29.840	29.840	29.440	29.440	29.440	720
2022-10-06	32.000	32.000	32.000	32.000	32.000	490
2022-10-05	31.860	31.860	31.860	31.860	31.860	740
2022-10-04	32.550	32.550	32.550	32.550	32.550	610
2022-10-03	31.180	31.180	31.180	31.180	31.180	1,160
2022-09-30	33.190	33.190	33.190	33.190	33.190	16
2022-09-29	32.070	32.070	32.070	32.070	32.070	260
2022-09-28	32.540	32.540	32.540	32.540	32.540	20
2022-09-27	32.250	32.250	32.250	32.250	32.250	150
2022-09-26	32.270	32.270	32.270	32.270	32.270	570
2022-09-23	31.430	31.430	31.430	31.430	31.430	490
2022-09-22	31.790	31.790	31.790	31.790	31.790	490
2022-09-21	34.010	34.010	33.940	33.940	33.940	759
2022-09-20	33.690	33.690	33.690	33.690	33.690	720
2022-09-19	34.740	34.740	34.740	34.740	34.740	790
2022-09-16	35.200	35.200	35.200	35.200	35.200	740
2022-09-15	36.730	36.730	36.730	36.730	36.730	530
2022-09-14	36.600	36.600	36.600	36.600	36.600	350
2022-09-13	36.820	36.820	36.820	36.820	36.820	180
2022-09-12	37.240	37.240	37.240	37.240	37.240	0
2022-09-09	37.240	37.240	37.240	37.240	37.240	0
2022-09-08	37.240	37.240	37.240	37.240	37.240	10
2022-09-06	36.390	36.390	36.390	36.390	36.390	0
2022-09-05	36.390	36.390	36.390	36.390	36.390	0
2022-09-02	36.390	36.390	36.390	36.390	36.390	500
2022-09-01	35.260	35.260	35.260	35.260	35.260	500

← NewerPage 17 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.