ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	80.92	82.42	80.82	82.23	82.23	2.71%	179,116
Jan 17, 2025	80.83	81.17	79.77	80.06	80.06	-0.09%	142,209
Jan 16, 2025	79.49	80.87	79.06	80.13	80.13	0.87%	123,321
Jan 15, 2025	80.09	80.24	78.68	79.44	79.44	1.62%	230,734
Jan 14, 2025	78.76	79.34	77.43	78.17	78.17	1.07%	161,816
Jan 13, 2025	75.69	77.69	75.21	77.34	77.34	1.31%	210,931
Jan 10, 2025	74.26	76.97	74.26	76.34	76.34	0.53%	232,662
Jan 8, 2025	73.59	76.17	73.59	75.94	75.94	2.03%	172,921
Jan 7, 2025	74.85	75.36	73.96	74.43	74.43	-0.03%	149,865
Jan 6, 2025	75.47	76.49	74.30	74.45	74.45	0.07%	177,948
Jan 3, 2025	74.25	74.50	73.36	74.40	74.40	0.54%	240,489
Jan 2, 2025	74.75	74.75	73.01	74.00	74.00	0.16%	309,272
Dec 31, 2024	73.38	74.60	72.55	73.88	73.88	0.98%	330,705
Dec 30, 2024	73.21	75.49	71.76	73.17	73.17	-0.46%	205,275
Dec 27, 2024	73.45	74.57	72.57	73.50	73.50	-0.92%	159,307
Dec 26, 2024	73.82	74.54	73.52	74.18	74.18	0.42%	127,194
Dec 24, 2024	73.50	73.90	73.17	73.87	73.87	0.23%	70,093
Dec 23, 2024	73.82	74.45	73.00	73.70	73.70	-0.41%	134,912
Dec 20, 2024	73.07	75.48	72.77	74.00	74.00	0.14%	571,697
Dec 19, 2024	75.33	76.31	73.82	73.90	73.90	-0.44%	245,860
Dec 18, 2024	78.42	78.72	73.67	74.23	74.23	-4.38%	232,674
Dec 17, 2024	77.61	78.49	76.77	77.63	77.63	-0.55%	225,651
Dec 16, 2024	76.99	79.46	76.12	78.06	78.06	1.19%	229,251
Dec 13, 2024	78.74	79.12	76.79	77.14	77.14	-1.61%	242,407
Dec 12, 2024	79.86	80.34	77.80	78.40	78.40	-2.20%	182,433
Dec 11, 2024	79.75	81.05	78.72	80.16	80.16	1.34%	289,872
Dec 10, 2024	79.56	80.16	78.12	79.10	79.10	-0.68%	124,363
Dec 9, 2024	81.37	82.00	79.49	79.64	79.64	-1.97%	138,905
Dec 6, 2024	80.37	81.63	78.68	81.24	81.24	2.60%	128,986
Dec 5, 2024	80.87	80.94	79.15	79.18	79.18	-2.46%	120,947
Dec 4, 2024	80.87	81.75	80.18	81.18	81.18	0.01%	216,344
Dec 3, 2024	82.58	83.44	80.95	81.17	81.17	-2.30%	156,918
Dec 2, 2024	80.37	83.32	80.19	83.08	83.08	2.75%	145,321
Nov 29, 2024	80.87	81.69	80.61	80.86	80.86	0.06%	72,842
Nov 27, 2024	83.21	83.96	80.24	80.81	80.81	-2.29%	103,515
Nov 26, 2024	82.49	84.02	82.07	82.70	82.70	-0.61%	215,192
Nov 25, 2024	83.97	85.28	82.76	83.21	83.21	0.90%	193,524
Nov 22, 2024	80.86	83.04	80.86	82.47	82.47	2.66%	166,866
Nov 21, 2024	81.60	82.77	80.10	80.33	80.33	-0.48%	126,327
Nov 20, 2024	79.16	80.72	78.73	80.72	80.72	1.50%	122,950
Nov 19, 2024	78.40	79.93	78.00	79.53	79.53	0.03%	153,211
Nov 18, 2024	78.58	79.72	78.04	79.51	79.51	1.13%	186,843
Nov 15, 2024	81.21	81.61	78.06	78.62	78.62	-2.31%	172,583
Nov 14, 2024	80.62	82.08	79.93	80.48	80.48	0.62%	266,996
Nov 13, 2024	85.00	87.02	79.47	79.98	79.98	-16.01%	436,355
Nov 12, 2024	97.23	97.53	94.95	95.22	95.22	-2.24%	199,976
Nov 11, 2024	100.13	100.89	97.13	97.40	97.40	-1.12%	150,779
Nov 8, 2024	98.51	99.97	97.66	98.50	98.50	-0.07%	219,710
Nov 7, 2024	97.75	101.35	97.23	98.57	98.57	0.58%	231,669
Nov 6, 2024	106.98	106.98	97.79	98.00	98.00	9.13%	325,107
Nov 5, 2024	88.12	90.42	88.12	89.80	89.80	1.38%	189,086
Nov 4, 2024	88.60	89.93	88.37	88.58	88.58	-0.62%	219,359
Nov 1, 2024	89.13	91.07	89.04	89.13	89.13	0.20%	174,528
Oct 31, 2024	95.09	95.75	88.71	88.95	88.95	-7.06%	185,598
Oct 30, 2024	97.37	98.79	95.68	95.71	95.71	-2.28%	117,963
Oct 29, 2024	96.37	98.60	96.35	97.94	97.94	0.64%	78,477
Oct 28, 2024	98.24	99.07	97.26	97.32	97.32	-0.28%	109,327
Oct 25, 2024	98.33	99.25	97.31	97.59	97.59	-0.05%	74,025
Oct 24, 2024	97.90	98.58	97.41	97.64	97.64	0.05%	130,679
Oct 23, 2024	96.19	97.62	96.12	97.59	97.59	0.65%	109,129
Oct 22, 2024	96.80	97.74	95.94	96.96	96.96	-0.52%	109,640
Oct 21, 2024	97.71	98.23	96.67	97.47	97.47	-0.72%	84,872
Oct 18, 2024	99.58	99.77	98.06	98.18	98.18	-1.25%	82,505
Oct 17, 2024	98.98	100.23	96.14	99.42	99.42	0.37%	106,935
Oct 16, 2024	102.02	102.58	98.32	99.05	99.05	-2.05%	198,588
Oct 15, 2024	101.26	102.99	101.05	101.12	101.12	-0.54%	106,784
Oct 14, 2024	100.40	101.89	100.36	101.67	101.67	1.65%	76,236
Oct 11, 2024	98.55	100.33	97.86	100.02	100.02	1.86%	66,737
Oct 10, 2024	98.06	98.43	96.96	98.19	98.19	-1.35%	134,531
Oct 9, 2024	98.07	100.47	97.95	99.53	99.53	1.01%	103,445
Oct 8, 2024	97.78	99.26	96.87	98.53	98.53	1.31%	56,323
Oct 7, 2024	97.55	98.68	96.41	97.26	97.26	-1.06%	97,603
Oct 4, 2024	96.50	98.31	96.14	98.30	98.30	3.43%	109,171
Oct 3, 2024	94.90	95.82	94.34	95.04	95.04	-0.29%	76,680
Oct 2, 2024	95.18	96.32	94.58	95.32	95.32	-0.06%	118,198
Oct 1, 2024	98.25	99.17	94.86	95.38	95.38	-3.01%	175,524
Sep 30, 2024	98.78	100.14	97.87	98.34	98.34	-0.49%	243,442
Sep 27, 2024	98.82	99.85	97.98	98.82	98.82	0.79%	118,389
Sep 26, 2024	98.00	99.05	97.06	98.05	98.05	1.61%	171,451
Sep 25, 2024	98.32	98.84	95.87	96.50	96.50	-1.47%	163,709
Sep 24, 2024	98.84	99.05	97.73	97.94	97.94	-0.40%	148,761
Sep 23, 2024	99.12	99.90	97.17	98.33	98.33	-0.60%	128,109
Sep 20, 2024	100.95	102.32	98.81	98.92	98.92	-2.13%	850,527
Sep 19, 2024	99.52	101.08	98.40	101.07	101.07	4.56%	188,163
Sep 18, 2024	95.00	99.57	95.00	96.66	96.66	1.53%	281,188
Sep 17, 2024	94.71	96.49	94.31	95.20	95.20	2.04%	163,904
Sep 16, 2024	91.15	93.42	90.13	93.30	93.30	2.16%	169,405
Sep 13, 2024	89.33	91.67	89.22	91.33	91.33	3.53%	147,751
Sep 12, 2024	87.37	88.52	86.05	88.22	88.22	1.41%	105,824
Sep 11, 2024	86.90	87.41	85.11	86.99	86.99	-0.63%	104,902
Sep 10, 2024	88.61	89.21	86.96	87.54	87.54	-1.15%	112,069
Sep 9, 2024	88.33	89.48	88.00	88.56	88.56	0.43%	123,420
Sep 6, 2024	89.61	89.98	87.34	88.18	88.18	-1.65%	122,072
Sep 5, 2024	90.16	90.45	88.68	89.66	89.66	-0.61%	95,022
Sep 4, 2024	89.84	90.59	89.16	90.21	90.21	0.24%	76,030
Sep 3, 2024	94.91	95.44	89.82	89.99	89.99	-6.22%	144,252
Aug 30, 2024	95.17	96.61	94.65	95.96	95.96	1.23%	135,825
Aug 29, 2024	94.44	95.43	93.83	94.79	94.79	0.58%	97,867
Aug 28, 2024	94.05	94.71	93.58	94.24	94.24	-0.04%	161,416
Aug 27, 2024	94.13	95.25	93.92	94.28	94.28	-0.77%	92,828