BIT:1EPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	87.92	90.26	87.92	92.38	92.38	6.01%	141
May 29, 2026	87.14	87.14	87.14	87.14	87.14	-0.11%	-
May 28, 2026	86.52	86.52	86.28	87.24	87.24	-0.57%	460
May 27, 2026	87.10	88.10	87.10	87.74	87.74	0.67%	47
May 26, 2026	85.82	85.82	85.80	87.16	87.16	-5.45%	271
May 25, 2026	90.16	90.16	90.16	92.18	92.18	4.94%	10
May 22, 2026	87.84	87.84	87.84	87.84	87.84	-1.10%	-
May 21, 2026	89.84	89.84	88.88	88.82	88.82	0.89%	69
May 20, 2026	87.64	87.64	84.90	88.04	88.04	0.02%	470
May 19, 2026	86.38	90.64	86.38	88.02	88.02	6.33%	160
May 18, 2026	79.56	80.98	79.08	82.78	82.78	4.36%	101
May 15, 2026	78.02	79.18	76.62	79.32	79.32	0.84%	42
May 14, 2026	78.04	78.76	78.04	78.66	78.66	2.45%	149
May 13, 2026	81.50	82.36	79.58	76.78	76.78	-5.61%	229
May 12, 2026	82.98	83.54	81.90	81.34	81.34	-0.27%	340
May 11, 2026	85.84	85.84	81.90	81.56	81.56	-3.91%	342
May 8, 2026	87.74	87.74	86.76	84.88	84.88	-1.87%	138
May 7, 2026	93.66	93.66	85.42	86.50	86.50	-5.30%	227
May 6, 2026	92.24	92.24	92.00	91.34	91.34	-2.99%	93
May 5, 2026	94.48	94.48	92.02	94.16	94.16	-1.28%	196
May 4, 2026	96.34	96.34	96.34	95.38	95.38	-0.60%	4
Apr 30, 2026	94.90	94.90	94.90	95.96	95.96	0.19%	5
Apr 29, 2026	99.60	99.60	95.46	95.78	95.78	-4.32%	837
Apr 28, 2026	100.10	100.10	100.10	100.10	100.10	-1.62%	-
Apr 27, 2026	101.55	101.55	100.45	101.75	101.75	0.69%	129
Apr 24, 2026	101.30	101.30	101.30	101.05	101.05	-2.65%	55
Apr 23, 2026	110.35	110.35	103.35	103.80	103.80	-6.82%	104
Apr 22, 2026	114.50	114.50	114.50	111.40	111.40	-2.02%	5
Apr 21, 2026	114.75	114.75	114.75	113.70	113.70	2.06%	23
Apr 20, 2026	109.25	109.25	109.25	111.40	111.40	0.72%	20
Apr 17, 2026	110.25	111.05	110.25	110.60	110.60	1.47%	35
Apr 16, 2026	109.60	109.60	109.60	109.00	109.00	-0.55%	50
Apr 15, 2026	110.05	110.05	110.05	109.60	109.60	1.20%	20
Apr 14, 2026	107.25	108.30	107.25	108.30	108.30	2.61%	107
Apr 13, 2026	105.55	105.55	105.55	105.55	105.55	-	-
Apr 10, 2026	105.20	106.50	104.65	105.55	105.55	-0.52%	126
Apr 9, 2026	110.30	110.30	108.65	106.10	106.10	-7.74%	92
Apr 8, 2026	116.40	116.40	115.25	115.00	115.00	0.26%	182
Apr 7, 2026	124.05	124.05	116.40	114.70	114.70	-4.22%	90
Apr 2, 2026	116.85	116.85	116.85	119.75	119.75	2.48%	5
Apr 1, 2026	120.90	120.90	113.20	116.85	116.85	-1.35%	82
Mar 31, 2026	118.45	118.45	118.45	118.45	118.45	-0.71%	-
Mar 30, 2026	119.30	119.30	119.30	119.30	119.30	0.80%	-
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