ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	76.78	77.67	74.69	75.68	75.68	-0.67%	170,158
Mar 12, 2026	74.85	76.39	74.04	76.19	76.19	-0.05%	165,091
Mar 11, 2026	76.56	77.47	74.91	76.23	76.23	-1.15%	154,245
Mar 10, 2026	77.01	78.85	76.36	77.12	77.12	-0.84%	144,957
Mar 9, 2026	76.58	78.05	74.55	77.77	77.77	-0.29%	138,224
Mar 6, 2026	78.27	79.01	77.24	78.00	78.00	-3.02%	100,672
Mar 5, 2026	79.68	81.70	79.41	80.43	80.43	-0.17%	105,944
Mar 4, 2026	79.90	81.72	79.17	80.57	80.57	0.93%	91,411
Mar 3, 2026	77.79	80.13	76.59	79.83	79.83	0.48%	126,062
Mar 2, 2026	80.06	80.63	78.98	79.45	79.45	-1.50%	166,460
Feb 27, 2026	77.73	80.76	76.88	80.66	80.66	1.40%	212,619
Feb 26, 2026	78.47	79.99	78.42	79.55	79.55	2.16%	140,632
Feb 25, 2026	78.08	78.30	76.56	77.87	77.87	0.17%	142,316
Feb 24, 2026	79.07	80.56	77.26	77.74	77.74	-1.32%	220,857
Feb 23, 2026	82.01	82.01	78.43	78.78	78.53	-3.87%	151,353
Feb 20, 2026	82.05	83.48	80.77	81.95	81.69	-0.98%	176,792
Feb 19, 2026	83.14	83.81	81.66	82.76	82.50	-1.13%	168,289
Feb 18, 2026	82.30	84.26	81.79	83.71	83.44	1.58%	198,156
Feb 17, 2026	83.90	84.07	82.24	82.41	82.15	-1.75%	101,946
Feb 13, 2026	82.34	84.96	80.69	83.88	83.61	2.18%	188,238
Feb 12, 2026	84.40	84.45	80.81	82.09	81.83	-2.17%	233,158
Feb 11, 2026	86.93	87.93	82.84	83.91	83.64	-2.83%	156,154
Feb 10, 2026	87.80	90.00	86.10	86.35	86.08	-1.16%	192,069
Feb 9, 2026	87.56	90.09	85.61	87.36	87.08	0.62%	226,174
Feb 6, 2026	85.61	90.39	85.61	86.82	86.54	2.55%	293,525
Feb 5, 2026	85.30	90.78	82.90	84.66	84.39	-1.66%	327,329
Feb 4, 2026	85.54	87.57	84.75	86.09	85.82	1.27%	194,645
Feb 3, 2026	86.86	87.66	84.20	85.01	84.74	-2.34%	126,904
Feb 2, 2026	85.46	89.14	85.10	87.05	86.77	1.45%	181,388
Jan 30, 2026	84.12	86.28	83.51	85.81	85.54	1.18%	197,809
Jan 29, 2026	84.53	86.04	83.13	84.81	84.54	0.78%	219,796
Jan 28, 2026	85.49	86.76	84.05	84.15	83.88	-1.03%	153,170
Jan 27, 2026	87.24	88.48	84.69	85.03	84.76	-2.66%	109,267
Jan 26, 2026	86.85	87.87	85.21	87.35	87.07	0.16%	176,273
Jan 23, 2026	88.60	88.82	86.79	87.21	86.93	-2.12%	90,607
Jan 22, 2026	89.39	90.00	88.13	89.10	88.82	0.22%	137,426
Jan 21, 2026	86.72	89.01	85.42	88.90	88.62	3.54%	150,470
Jan 20, 2026	86.75	86.95	85.37	85.86	85.59	-2.01%	118,947
Jan 16, 2026	88.32	88.80	86.91	87.62	87.34	-1.27%	105,138
Jan 15, 2026	87.18	89.25	87.18	88.75	88.47	2.31%	126,006
Jan 14, 2026	88.44	89.18	86.59	86.75	86.47	-2.34%	106,000
Jan 13, 2026	88.48	90.36	87.64	88.83	88.55	0.30%	94,147
Jan 12, 2026	84.88	88.67	84.37	88.56	88.28	3.71%	136,409
Jan 9, 2026	85.84	87.49	84.05	85.39	85.12	-0.58%	192,761
Jan 8, 2026	85.96	87.50	85.47	85.89	85.62	-0.49%	144,483
Jan 7, 2026	87.89	88.60	84.82	86.31	86.04	-1.51%	125,434
Jan 6, 2026	85.80	87.86	84.91	87.63	87.35	1.31%	110,054
Jan 5, 2026	86.41	87.58	85.47	86.50	86.23	-0.16%	129,014
Jan 2, 2026	87.75	88.91	86.02	86.64	86.37	-1.21%	83,740
Dec 31, 2025	88.75	89.04	87.16	87.70	87.42	-1.02%	81,636