EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	34.740	34.740	34.740	34.740	34.740	0
2022-08-30	34.740	34.740	34.740	34.740	34.740	0
2022-08-29	37.900	37.900	34.740	34.740	34.740	100
2022-08-26	37.920	37.920	37.920	37.920	37.920	0
2022-08-25	37.920	37.920	37.920	37.920	37.920	0
2022-08-24	37.920	37.920	37.920	37.920	37.920	0
2022-08-23	37.920	37.920	37.920	37.920	37.920	0
2022-08-22	37.920	37.920	37.920	37.920	37.920	1
2022-08-19	37.920	37.920	37.920	37.920	37.920	0
2022-08-18	37.920	37.920	37.920	37.920	37.920	0
2022-08-17	37.920	37.920	37.920	37.920	37.920	0
2022-08-16	38.210	38.220	37.920	37.920	37.920	4,967
2022-08-15	32.100	32.100	32.100	32.100	32.100	0
2022-08-12	32.100	32.100	32.100	32.100	32.100	0
2022-08-11	32.100	32.100	32.100	32.100	32.100	0
2022-08-10	32.100	32.100	32.100	32.100	32.100	0
2022-08-09	32.100	32.100	32.100	32.100	32.100	0
2022-08-08	32.100	32.100	32.100	32.100	32.100	0
2022-08-05	32.100	32.100	32.100	32.100	32.100	0
2022-08-04	32.100	32.100	32.100	32.100	32.100	0
2022-08-03	32.100	32.100	32.100	32.100	32.100	0
2022-08-02	32.100	32.100	32.100	32.100	32.100	3,009
2022-08-01	31.500	31.500	31.080	31.080	31.080	3,010
2022-07-29	28.220	28.220	28.220	28.220	28.220	0
2022-07-28	28.220	28.220	28.220	28.220	28.220	0
2022-07-27	28.000	28.220	28.000	28.220	28.220	953
2022-07-26	27.350	27.350	27.350	27.350	27.350	0
2022-07-25	27.350	27.350	27.350	27.350	27.350	0
2022-07-22	27.350	27.350	27.350	27.350	27.350	0
2022-07-21	27.350	27.350	27.350	27.350	27.350	0
2022-07-20	27.350	27.350	27.350	27.350	27.350	0
2022-07-19	27.350	27.350	27.350	27.350	27.350	0
2022-07-18	27.400	27.400	27.350	27.350	27.350	500
2022-07-15	27.300	27.300	27.300	27.300	27.300	0
2022-07-14	27.300	27.300	27.300	27.300	27.300	0
2022-07-13	27.300	27.300	27.300	27.300	27.300	0
2022-07-12	27.360	27.360	27.300	27.300	27.300	1,000
2022-07-11	27.000	27.000	27.000	27.000	27.000	0
2022-07-08	27.000	27.000	27.000	27.000	27.000	0
2022-07-07	27.000	27.000	27.000	27.000	27.000	0
2022-07-06	27.000	27.000	27.000	27.000	27.000	0
2022-07-05	27.000	27.000	27.000	27.000	27.000	2
2022-07-04	24.450	24.450	24.450	24.450	24.450	0
2022-07-01	24.450	24.450	24.450	24.450	24.450	0
2022-06-30	24.450	24.450	24.450	24.450	24.450	0
2022-06-29	24.450	24.450	24.450	24.450	24.450	0
2022-06-28	24.450	24.450	24.450	24.450	24.450	0
2022-06-27	24.450	24.450	24.450	24.450	24.450	0
2022-06-24	24.450	24.450	24.450	24.450	24.450	0
2022-06-23	24.450	24.450	24.450	24.450	24.450	0
2022-06-22	24.450	24.450	24.450	24.450	24.450	0
2022-06-21	24.450	24.450	24.450	24.450	24.450	0
2022-06-20	24.450	24.450	24.450	24.450	24.450	0
2022-06-17	24.450	24.450	24.450	24.450	24.450	0
2022-06-15	24.450	24.450	24.450	24.450	24.450	0
2022-06-14	24.450	24.450	24.450	24.450	24.450	0
2022-06-13	24.450	24.450	24.450	24.450	24.450	0
2022-06-10	24.450	24.450	24.450	24.450	24.450	0
2022-06-09	24.450	24.450	24.450	24.450	24.450	0
2022-06-08	24.450	24.450	24.450	24.450	24.450	0

← NewerPage 18 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.