ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
71.08
-0.55 (-0.77%)
At close: Sep 29, 2025, 4:00 PM EDT
71.08
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:16 PM EDT
ePlus inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 72.07 | 72.09 | 71.18 | 71.50 | - | -0.19% | 43,949 |
| Sep 26, 2025 | 70.78 | 72.00 | 70.78 | 71.63 | 71.63 | 1.13% | 130,381 |
| Sep 25, 2025 | 71.22 | 71.30 | 70.00 | 70.83 | 70.83 | -1.20% | 125,120 |
| Sep 24, 2025 | 73.01 | 73.83 | 71.55 | 71.69 | 71.69 | -1.81% | 118,101 |
| Sep 23, 2025 | 74.89 | 75.20 | 72.41 | 73.01 | 73.01 | -2.52% | 123,241 |
| Sep 22, 2025 | 74.00 | 75.05 | 73.13 | 74.90 | 74.90 | 1.11% | 176,308 |
| Sep 19, 2025 | 74.49 | 74.99 | 73.07 | 74.08 | 74.08 | -0.52% | 716,306 |
| Sep 18, 2025 | 75.63 | 76.47 | 74.19 | 74.47 | 74.47 | -0.40% | 266,992 |
| Sep 17, 2025 | 75.97 | 77.50 | 74.65 | 74.77 | 74.77 | -1.72% | 278,198 |
| Sep 16, 2025 | 74.26 | 76.21 | 73.30 | 76.08 | 76.08 | 1.94% | 239,123 |
| Sep 15, 2025 | 74.03 | 74.82 | 73.11 | 74.63 | 74.63 | 1.07% | 130,642 |
| Sep 12, 2025 | 74.34 | 74.78 | 73.30 | 73.84 | 73.84 | -1.39% | 187,380 |
| Sep 11, 2025 | 71.85 | 74.88 | 71.85 | 74.88 | 74.88 | 3.50% | 141,574 |
| Sep 10, 2025 | 71.20 | 72.40 | 71.20 | 72.35 | 72.35 | 1.62% | 153,374 |
| Sep 9, 2025 | 70.99 | 71.81 | 70.67 | 71.20 | 71.20 | -0.25% | 125,882 |
| Sep 8, 2025 | 70.77 | 71.64 | 70.02 | 71.38 | 71.38 | 0.73% | 130,717 |
| Sep 5, 2025 | 71.86 | 73.01 | 70.27 | 70.86 | 70.86 | -1.21% | 158,757 |
| Sep 4, 2025 | 69.70 | 71.75 | 69.07 | 71.73 | 71.73 | 3.10% | 258,757 |
| Sep 3, 2025 | 70.83 | 71.72 | 69.27 | 69.57 | 69.57 | -2.07% | 202,767 |
| Sep 2, 2025 | 71.22 | 71.90 | 70.30 | 71.04 | 71.04 | -1.84% | 114,589 |
| Aug 29, 2025 | 73.04 | 73.77 | 71.93 | 72.37 | 72.37 | -0.81% | 123,909 |
| Aug 28, 2025 | 72.99 | 73.16 | 71.60 | 72.96 | 72.96 | 0.55% | 128,884 |
| Aug 27, 2025 | 71.04 | 72.73 | 71.02 | 72.56 | 72.56 | 1.45% | 103,713 |
| Aug 26, 2025 | 72.32 | 73.11 | 71.52 | 71.52 | 71.52 | -1.15% | 140,087 |
| Aug 25, 2025 | 73.38 | 73.38 | 72.04 | 72.35 | 72.10 | -1.78% | 156,455 |
| Aug 22, 2025 | 71.29 | 74.10 | 70.96 | 73.66 | 73.40 | 4.17% | 170,850 |
| Aug 21, 2025 | 71.06 | 71.33 | 70.14 | 70.71 | 70.46 | -0.69% | 145,584 |
| Aug 20, 2025 | 71.86 | 71.86 | 70.52 | 71.20 | 70.95 | -1.43% | 129,358 |
| Aug 19, 2025 | 72.04 | 73.17 | 70.02 | 72.23 | 71.98 | 0.25% | 102,896 |
| Aug 18, 2025 | 73.45 | 74.30 | 71.68 | 72.05 | 71.80 | -1.45% | 134,196 |
| Aug 15, 2025 | 73.97 | 73.97 | 72.66 | 73.11 | 72.86 | -0.77% | 159,578 |
| Aug 14, 2025 | 73.72 | 74.58 | 73.11 | 73.68 | 73.42 | -0.47% | 193,244 |
| Aug 13, 2025 | 72.58 | 75.41 | 72.56 | 74.03 | 73.77 | 2.66% | 234,414 |
| Aug 12, 2025 | 70.57 | 72.48 | 68.07 | 72.11 | 71.86 | 3.53% | 271,156 |
| Aug 11, 2025 | 69.16 | 71.34 | 68.85 | 69.65 | 69.41 | 0.56% | 381,228 |
| Aug 8, 2025 | 68.45 | 72.19 | 67.00 | 69.26 | 69.02 | 9.42% | 599,372 |
| Aug 7, 2025 | 64.35 | 64.67 | 62.42 | 63.30 | 63.08 | -0.47% | 144,946 |
| Aug 6, 2025 | 63.55 | 64.18 | 62.52 | 63.60 | 63.38 | -0.33% | 148,696 |
| Aug 5, 2025 | 64.67 | 65.39 | 63.31 | 63.81 | 63.59 | -0.77% | 189,028 |
| Aug 4, 2025 | 62.43 | 64.47 | 62.11 | 64.31 | 64.08 | 3.25% | 160,091 |
| Aug 1, 2025 | 63.06 | 63.88 | 62.20 | 62.28 | 62.06 | -3.86% | 146,888 |
| Jul 31, 2025 | 66.45 | 66.78 | 63.83 | 64.78 | 64.55 | -3.49% | 185,099 |
| Jul 30, 2025 | 68.51 | 68.80 | 66.69 | 67.12 | 66.89 | -2.14% | 142,005 |
| Jul 29, 2025 | 68.44 | 69.70 | 67.71 | 68.59 | 68.35 | 1.12% | 133,354 |
| Jul 28, 2025 | 67.12 | 67.95 | 66.24 | 67.83 | 67.59 | 1.06% | 138,920 |
| Jul 25, 2025 | 66.75 | 67.35 | 66.19 | 67.12 | 66.89 | 1.08% | 84,884 |
| Jul 24, 2025 | 66.78 | 67.65 | 66.15 | 66.41 | 66.17 | -1.15% | 140,884 |
| Jul 23, 2025 | 66.61 | 67.33 | 66.61 | 67.18 | 66.95 | 1.25% | 139,460 |
| Jul 22, 2025 | 66.76 | 67.60 | 66.25 | 66.35 | 66.12 | -0.63% | 140,692 |
| Jul 21, 2025 | 68.60 | 69.03 | 66.65 | 66.77 | 66.54 | -2.43% | 129,661 |