ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
82.47
+2.14 (2.66%)
Nov 22, 2024, 4:00 PM EST - Market closed
ePlus inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 26, 2024 | 96.81 | 96.81 | 94.67 | 95.01 | 95.01 | -0.52% | 110,734 |
Aug 23, 2024 | 92.11 | 95.92 | 91.52 | 95.51 | 95.51 | 4.38% | 163,299 |
Aug 22, 2024 | 94.10 | 96.75 | 91.31 | 91.50 | 91.50 | -2.69% | 154,684 |
Aug 21, 2024 | 92.13 | 94.45 | 91.54 | 94.03 | 94.03 | 3.05% | 127,627 |
Aug 20, 2024 | 91.89 | 92.05 | 90.53 | 91.25 | 91.25 | -1.06% | 128,969 |
Aug 19, 2024 | 91.57 | 92.54 | 91.13 | 92.23 | 92.23 | 0.61% | 129,343 |
Aug 16, 2024 | 91.74 | 92.79 | 90.50 | 91.67 | 91.67 | -0.28% | 163,088 |
Aug 15, 2024 | 91.50 | 92.63 | 90.45 | 91.93 | 91.93 | 3.23% | 140,520 |
Aug 14, 2024 | 89.95 | 90.04 | 87.91 | 89.05 | 89.05 | -0.78% | 111,858 |
Aug 13, 2024 | 87.03 | 89.88 | 86.77 | 89.75 | 89.75 | 4.31% | 229,132 |
Aug 12, 2024 | 86.24 | 86.96 | 85.25 | 86.04 | 86.04 | -0.55% | 125,669 |
Aug 9, 2024 | 85.57 | 86.98 | 85.15 | 86.52 | 86.52 | 0.72% | 136,499 |
Aug 8, 2024 | 85.62 | 86.56 | 84.34 | 85.90 | 85.90 | 1.31% | 176,331 |
Aug 7, 2024 | 83.26 | 88.77 | 82.30 | 84.79 | 84.79 | 6.11% | 354,734 |
Aug 6, 2024 | 79.14 | 81.66 | 78.94 | 79.91 | 79.91 | 0.74% | 208,456 |
Aug 5, 2024 | 78.19 | 80.25 | 76.82 | 79.32 | 79.32 | -3.70% | 203,217 |
Aug 2, 2024 | 83.59 | 84.86 | 82.02 | 82.37 | 82.37 | -5.65% | 176,037 |
Aug 1, 2024 | 92.20 | 92.42 | 86.13 | 87.30 | 87.30 | -5.03% | 174,168 |
Jul 31, 2024 | 92.27 | 93.48 | 90.22 | 91.92 | 91.92 | 0.55% | 163,410 |
Jul 30, 2024 | 91.06 | 91.92 | 89.14 | 91.42 | 91.42 | 0.96% | 157,324 |
Jul 29, 2024 | 91.31 | 91.31 | 89.59 | 90.55 | 90.55 | -0.52% | 320,883 |
Jul 26, 2024 | 89.23 | 91.41 | 87.89 | 91.02 | 91.02 | 3.49% | 240,383 |
Jul 25, 2024 | 85.90 | 88.83 | 85.90 | 87.95 | 87.95 | 2.73% | 132,071 |
Jul 24, 2024 | 87.18 | 88.50 | 85.42 | 85.61 | 85.61 | -2.34% | 195,414 |
Jul 23, 2024 | 85.84 | 89.09 | 85.82 | 87.66 | 87.66 | 1.48% | 224,869 |
Jul 22, 2024 | 82.85 | 86.61 | 82.65 | 86.38 | 86.38 | 4.83% | 212,951 |
Jul 19, 2024 | 81.93 | 82.94 | 81.61 | 82.40 | 82.40 | 0.73% | 232,870 |
Jul 18, 2024 | 81.12 | 83.04 | 80.29 | 81.80 | 81.80 | 0.47% | 166,977 |
Jul 17, 2024 | 82.07 | 83.28 | 80.69 | 81.42 | 81.42 | -1.63% | 144,263 |
Jul 16, 2024 | 79.92 | 83.22 | 79.90 | 82.77 | 82.77 | 4.77% | 262,148 |
Jul 15, 2024 | 77.84 | 80.41 | 77.42 | 79.00 | 79.00 | 1.95% | 319,933 |
Jul 12, 2024 | 76.61 | 79.33 | 76.61 | 77.49 | 77.49 | 2.58% | 164,506 |
Jul 11, 2024 | 74.21 | 76.60 | 74.11 | 75.54 | 75.54 | 4.06% | 165,594 |
Jul 10, 2024 | 71.86 | 72.74 | 71.74 | 72.59 | 72.59 | 1.16% | 123,199 |
Jul 9, 2024 | 73.32 | 73.32 | 71.64 | 71.76 | 71.76 | -2.10% | 107,146 |
Jul 8, 2024 | 72.71 | 74.17 | 72.50 | 73.30 | 73.30 | 1.61% | 133,550 |
Jul 5, 2024 | 73.26 | 73.77 | 72.03 | 72.14 | 72.14 | -1.77% | 135,965 |