ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	87.89	88.60	84.82	86.31	86.31	-1.51%	125,433
Jan 6, 2026	85.80	87.86	84.91	87.63	87.63	1.31%	110,054
Jan 5, 2026	86.41	87.58	85.47	86.50	86.50	-0.16%	129,014
Jan 2, 2026	87.75	88.91	86.02	86.64	86.64	-1.21%	83,539
Dec 31, 2025	88.75	89.04	87.16	87.70	87.70	-1.02%	81,433
Dec 30, 2025	89.26	89.27	88.19	88.60	88.60	-1.06%	84,651
Dec 29, 2025	90.00	90.00	89.00	89.55	89.55	-0.53%	87,050
Dec 26, 2025	89.84	90.10	88.83	90.03	90.03	0.47%	76,900
Dec 24, 2025	89.51	90.00	88.41	89.61	89.61	0.45%	68,995
Dec 23, 2025	88.26	89.81	87.62	89.21	89.21	0.78%	125,136
Dec 22, 2025	89.97	91.41	88.25	88.52	88.52	-1.13%	171,768
Dec 19, 2025	88.56	89.71	88.53	89.53	89.53	0.56%	570,174
Dec 18, 2025	90.07	90.21	87.93	89.03	89.03	-0.11%	177,526
Dec 17, 2025	92.43	92.75	88.23	89.13	89.13	-3.65%	228,011
Dec 16, 2025	92.35	93.02	90.79	92.51	92.51	0.49%	257,030
Dec 15, 2025	92.11	92.90	91.25	92.06	92.06	0.34%	257,011
Dec 12, 2025	93.00	93.51	91.50	91.75	91.75	-1.43%	114,971
Dec 11, 2025	92.02	93.98	91.40	93.08	93.08	1.15%	171,641
Dec 10, 2025	89.56	92.58	88.74	92.02	92.02	2.68%	357,324
Dec 9, 2025	89.39	91.40	88.49	89.62	89.62	0.38%	252,471
Dec 8, 2025	90.65	90.68	88.76	89.28	89.28	-0.57%	196,689
Dec 5, 2025	90.06	90.75	88.52	89.79	89.79	-0.45%	144,073
Dec 4, 2025	87.75	90.40	86.85	90.20	90.20	2.82%	163,145
Dec 3, 2025	86.72	87.88	86.02	87.73	87.73	1.32%	212,340
Dec 2, 2025	87.88	88.54	86.03	86.59	86.59	-1.24%	176,823
Dec 1, 2025	89.24	90.34	86.76	87.67	87.67	-2.15%	200,389
Nov 28, 2025	90.48	90.48	88.57	89.60	89.60	-0.43%	84,354
Nov 26, 2025	90.61	92.05	89.30	89.99	89.99	-0.75%	588,766
Nov 25, 2025	91.44	92.56	89.42	90.67	90.67	-0.25%	400,307
Nov 24, 2025	91.54	93.37	90.01	90.90	90.65	-0.67%	176,233
Nov 21, 2025	87.85	91.51	87.71	91.51	91.26	4.39%	176,720
Nov 20, 2025	90.93	91.91	87.20	87.66	87.42	-1.85%	193,834
Nov 19, 2025	88.01	89.98	88.01	89.31	89.06	1.20%	124,289
Nov 18, 2025	87.17	89.03	86.81	88.25	88.01	0.86%	152,630
Nov 17, 2025	90.41	91.37	87.25	87.50	87.26	-3.01%	265,199
Nov 14, 2025	87.84	90.90	87.56	90.22	89.97	-0.34%	198,442
Nov 13, 2025	91.07	91.13	89.86	90.53	90.28	-1.11%	164,195
Nov 12, 2025	89.72	92.66	88.54	91.55	91.30	1.97%	173,939
Nov 11, 2025	88.19	90.33	87.66	89.78	89.53	1.73%	189,909
Nov 10, 2025	86.09	90.01	85.54	88.25	88.01	3.97%	320,854
Nov 7, 2025	74.62	85.15	74.62	84.88	84.65	15.69%	392,708
Nov 6, 2025	73.67	74.16	72.93	73.37	73.17	-0.95%	182,504
Nov 5, 2025	72.95	74.63	72.95	74.07	73.87	1.04%	158,620
Nov 4, 2025	72.11	73.63	71.75	73.31	73.10	0.61%	165,041
Nov 3, 2025	72.77	73.72	71.24	72.86	72.66	-0.41%	221,535
Oct 31, 2025	71.49	73.53	70.96	73.16	72.96	2.26%	213,175
Oct 30, 2025	72.23	73.75	71.20	71.54	71.34	-1.22%	114,752
Oct 29, 2025	73.91	74.41	71.54	72.42	72.22	-2.16%	138,530
Oct 28, 2025	73.96	74.66	72.41	74.02	73.82	-0.05%	94,637
Oct 27, 2025	74.72	75.36	73.37	74.06	73.86	-0.44%	106,185