EPAM Systems, Inc. (BIT:1EPAM)
Italy · Delayed Price · Currency is EUR 81.66
+2.08 (2.61%)
At close: Jul 27, 2026
BIT:1EPAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 84.02 | 84.02 | 83.86 | 83.86 | - | 2.69% | - |
| Jul 27, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 2.61% | - |
| Jul 24, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 6.90% | - |
| Jul 23, 2026 | 74.68 | 74.68 | 74.68 | 74.44 | 74.44 | -2.64% | 60 |
| Jul 22, 2026 | 76.00 | 76.00 | 76.00 | 76.46 | 76.46 | -1.80% | 50 |
| Jul 21, 2026 | 74.42 | 78.30 | 74.38 | 77.86 | 77.86 | 0.39% | 62 |
| Jul 20, 2026 | 77.52 | 77.52 | 77.52 | 77.56 | 77.56 | 2.97% | 100 |
| Jul 17, 2026 | 75.42 | 75.42 | 75.42 | 75.32 | 75.32 | -1.47% | 9 |
| Jul 16, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.05% | - |
| Jul 15, 2026 | 76.56 | 76.56 | 76.56 | 76.48 | 76.48 | 2.60% | 26 |
| Jul 14, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -3.50% | - |
| Jul 13, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 5.03% | - |
| Jul 10, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -3.03% | - |
| Jul 9, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.17% | - |
| Jul 8, 2026 | 78.68 | 79.14 | 78.68 | 76.74 | 76.74 | -3.28% | 9 |
| Jul 7, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 2.22% | - |
| Jul 6, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 1.25% | - |
| Jul 3, 2026 | 77.10 | 77.10 | 77.10 | 76.66 | 76.66 | 0.47% | 13 |
| Jul 2, 2026 | 75.86 | 75.86 | 75.86 | 76.30 | 76.30 | 2.11% | 30 |
| Jul 1, 2026 | 73.10 | 74.00 | 73.10 | 74.72 | 74.72 | 9.08% | 29 |
| Jun 30, 2026 | 73.68 | 73.68 | 70.30 | 68.50 | 68.50 | -3.74% | 28 |
| Jun 29, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.51% | - |
| Jun 26, 2026 | 69.54 | 69.54 | 69.54 | 70.80 | 70.80 | 3.06% | 190 |
| Jun 25, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.79% | - |
| Jun 24, 2026 | 68.58 | 69.90 | 68.58 | 68.16 | 68.16 | 3.84% | 40 |
| Jun 23, 2026 | 67.60 | 67.60 | 67.60 | 65.64 | 65.64 | 1.96% | 49 |
| Jun 22, 2026 | 67.12 | 67.12 | 65.00 | 64.38 | 64.38 | -7.10% | 445 |
| Jun 19, 2026 | 67.56 | 67.56 | 67.30 | 69.30 | 69.30 | -0.37% | 22 |
| Jun 18, 2026 | 74.12 | 74.12 | 70.50 | 69.56 | 69.56 | -13.74% | 236 |
| Jun 17, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -0.71% | - |
| Jun 16, 2026 | 79.26 | 81.50 | 79.26 | 81.22 | 81.22 | 1.22% | 72 |
| Jun 15, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -2.41% | - |
| Jun 12, 2026 | 80.00 | 80.00 | 80.00 | 82.22 | 82.22 | 4.42% | 26 |
| Jun 11, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -3.34% | - |
| Jun 10, 2026 | 81.04 | 81.04 | 81.02 | 81.46 | 81.46 | -0.66% | 158 |
| Jun 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.69% | - |
| Jun 8, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.83% | - |
| Jun 5, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -1.93% | - |
| Jun 4, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 3.04% | - |
| Jun 3, 2026 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -4.74% | - |
| Jun 2, 2026 | 87.20 | 87.20 | 87.20 | 87.72 | 87.72 | -5.04% | 59 |
| 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 |