EPAM Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	24.450	24.450	24.450	24.450	24.450	0
2022-06-06	24.450	24.450	24.450	24.450	24.450	0
2022-06-03	24.450	24.450	24.450	24.450	24.450	0
2022-06-02	24.450	24.450	24.450	24.450	24.450	0
2022-06-01	24.450	24.450	24.450	24.450	24.450	0
2022-05-31	24.450	24.450	24.450	24.450	24.450	0
2022-05-30	24.450	24.450	24.450	24.450	24.450	0
2022-05-27	24.450	24.450	24.450	24.450	24.450	0
2022-05-26	24.450	24.450	24.450	24.450	24.450	0
2022-05-25	24.450	24.450	24.450	24.450	24.450	0
2022-05-24	24.450	24.450	24.450	24.450	24.450	0
2022-05-23	24.450	24.450	24.450	24.450	24.450	0
2022-05-20	24.450	24.450	24.450	24.450	24.450	0
2022-05-19	24.450	24.450	24.450	24.450	24.450	0
2022-05-18	24.450	24.450	24.450	24.450	24.450	0
2022-05-17	24.450	24.450	24.450	24.450	24.450	0
2022-05-16	24.450	24.450	24.450	24.450	24.450	0
2022-05-13	24.450	24.450	24.450	24.450	24.450	0
2022-05-12	24.450	24.450	24.450	24.450	24.450	23
2022-05-11	26.300	26.300	26.300	26.300	26.300	0
2022-05-10	26.300	26.300	26.300	26.300	26.300	17
2022-05-09	28.140	28.140	27.300	27.300	27.300	6
2022-05-06	29.460	29.810	28.680	29.300	29.300	72
2022-05-05	27.850	30.000	27.850	28.850	28.850	2,921
2022-05-04	23.600	23.600	23.600	23.600	23.600	0
2022-05-03	23.600	23.600	23.600	23.600	23.600	0
2022-05-02	23.600	23.600	23.600	23.600	23.600	0
2022-04-29	23.600	23.600	23.600	23.600	23.600	0
2022-04-28	23.600	23.600	23.600	23.600	23.600	0
2022-04-27	23.600	23.600	23.600	23.600	23.600	0
2022-04-26	23.600	23.600	23.600	23.600	23.600	0
2022-04-25	23.600	23.600	23.600	23.600	23.600	0
2022-04-22	23.600	23.600	23.600	23.600	23.600	0
2022-04-20	23.600	23.600	23.600	23.600	23.600	0
2022-04-19	23.600	23.600	23.600	23.600	23.600	0
2022-04-18	23.600	23.600	23.600	23.600	23.600	0
2022-04-14	23.600	23.600	23.600	23.600	23.600	0
2022-04-13	23.600	23.600	23.600	23.600	23.600	0
2022-04-12	23.600	23.600	23.600	23.600	23.600	0
2022-04-11	23.600	23.600	23.600	23.600	23.600	1
2022-04-08	22.360	22.360	22.360	22.360	22.360	500
2022-04-07	23.220	23.220	23.220	23.220	23.220	0
2022-04-06	23.220	23.220	23.220	23.220	23.220	0
2022-04-05	23.220	23.220	23.220	23.220	23.220	0
2022-04-04	23.220	23.220	23.220	23.220	23.220	0
2022-04-01	23.550	23.610	23.220	23.220	23.220	6,800
2022-03-31	23.750	23.750	23.750	23.750	23.750	0
2022-03-30	23.150	23.850	23.150	23.750	23.750	503
2022-03-29	22.070	22.070	22.070	22.070	22.070	0
2022-03-28	22.000	22.070	22.000	22.070	22.070	1,000
2022-03-25	20.920	20.950	20.890	20.950	20.950	5,301
2022-03-24	24.350	24.350	24.350	24.350	24.350	0
2022-03-23	24.350	24.350	24.350	24.350	24.350	0
2022-03-22	24.350	24.350	24.350	24.350	24.350	0
2022-03-21	24.350	24.350	24.350	24.350	24.350	10
2022-03-18	23.270	23.270	23.270	23.270	23.270	0
2022-03-17	22.800	23.270	22.800	23.270	23.270	11
2022-03-16	20.240	23.270	20.240	23.270	23.270	146
2022-03-15	18.650	19.720	18.650	19.720	19.720	220
2022-03-14	18.510	18.510	18.510	18.510	18.510	50

← NewerPage 19 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.