EPAM Systems, Inc. (BIT:1EPAM)
Italy · Delayed Price · Currency is EUR 118.35
0.00 (0.00%)
At close: Mar 27, 2026
BIT:1EPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 118.00 | 118.00 | 118.00 | 118.35 | 118.35 | - | 18 |
| Mar 26, 2026 | 115.75 | 118.45 | 115.15 | 118.35 | 118.35 | 2.82% | 47 |
| Mar 25, 2026 | 115.30 | 115.30 | 115.30 | 115.10 | 115.10 | -1.20% | 13 |
| Mar 24, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.44% | - |
| Mar 23, 2026 | 120.25 | 120.25 | 117.65 | 118.20 | 118.20 | -0.13% | 103 |
| Mar 20, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 0.81% | - |
| Mar 19, 2026 | 119.50 | 119.50 | 119.50 | 117.40 | 117.40 | -1.01% | 43 |
| Mar 18, 2026 | 118.00 | 118.00 | 118.00 | 118.60 | 118.60 | -0.84% | 65 |
| Mar 17, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.29% | - |
| Mar 16, 2026 | 120.00 | 122.70 | 120.00 | 119.25 | 119.25 | -0.67% | 9 |
| Mar 13, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -0.37% | - |
| Mar 12, 2026 | 127.35 | 127.35 | 127.35 | 120.50 | 120.50 | -0.74% | 24 |
| Mar 11, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -0.41% | - |
| Mar 10, 2026 | 121.50 | 121.50 | 121.50 | 121.90 | 121.90 | -2.79% | 10 |
| Mar 9, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 0.04% | - |
| Mar 6, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -0.91% | - |
| Mar 5, 2026 | 126.80 | 126.80 | 126.00 | 126.50 | 126.50 | 1.98% | 36 |
| Mar 4, 2026 | 124.25 | 124.25 | 124.25 | 124.05 | 124.05 | 3.07% | 35 |
| Mar 3, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | -0.25% | - |
| Mar 2, 2026 | 117.00 | 117.65 | 117.00 | 120.65 | 120.65 | 3.08% | 35 |
| Feb 27, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.95% | - |
| Feb 26, 2026 | 112.45 | 112.45 | 112.45 | 115.95 | 115.95 | 4.41% | 147 |
| Feb 25, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.31% | - |
| Feb 24, 2026 | 111.25 | 111.25 | 109.50 | 111.40 | 111.40 | 0.68% | 111 |
| Feb 23, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -6.78% | - |
| Feb 20, 2026 | 117.20 | 123.45 | 116.35 | 118.70 | 118.70 | 6.74% | 715 |
| Feb 19, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -20.97% | - |
| Feb 18, 2026 | 138.85 | 138.85 | 138.85 | 140.70 | 140.70 | 1.15% | 30 |
| Feb 17, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -1.24% | - |
| Feb 16, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 1.59% | - |
| Feb 13, 2026 | 138.20 | 138.20 | 138.20 | 138.65 | 138.65 | -0.61% | 2 |
| Feb 12, 2026 | 139.35 | 139.35 | 139.35 | 139.50 | 139.50 | -9.18% | 21 |
| Feb 11, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -5.36% | - |
| Feb 10, 2026 | 159.30 | 162.25 | 159.30 | 162.30 | 162.30 | 4.37% | 60 |
| Feb 9, 2026 | 156.25 | 162.35 | 156.25 | 155.50 | 155.50 | -0.19% | 21 |
| Feb 6, 2026 | 155.00 | 155.00 | 155.00 | 155.80 | 155.80 | 4.28% | 16 |
| Feb 5, 2026 | 156.60 | 156.60 | 156.60 | 149.40 | 149.40 | -4.05% | 49 |
| Feb 4, 2026 | 148.70 | 154.55 | 147.85 | 155.70 | 155.70 | 1.86% | 173 |
| Feb 3, 2026 | 171.40 | 171.40 | 171.30 | 152.85 | 152.85 | -14.92% | 175 |
| Feb 2, 2026 | 173.25 | 178.95 | 173.25 | 179.65 | 179.65 | 3.46% | 196 |
| Jan 30, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 0.20% | - |
| Jan 29, 2026 | 177.60 | 177.60 | 177.60 | 173.30 | 173.30 | -5.09% | 4 |
| Jan 28, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 2.58% | - |
| Jan 27, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -3.94% | - |
| Jan 26, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.16% | - |
| Jan 23, 2026 | 187.55 | 187.55 | 187.55 | 185.60 | 185.60 | -0.35% | 45 |
| Jan 22, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 1.66% | - |
| Jan 21, 2026 | 174.25 | 182.55 | 173.95 | 183.20 | 183.20 | 2.46% | 253 |
| Jan 20, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -2.80% | - |
| Jan 19, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -0.57% | - |