ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
65.72
+1.87 (2.93%)
May 12, 2025, 4:00 PM - Market closed
ePlus inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.59 | 67.02 | 65.20 | 65.72 | 65.72 | 2.93% | 152,103 |
| May 9, 2025 | 65.46 | 65.50 | 63.80 | 63.85 | 63.85 | -2.46% | 149,428 |
| May 8, 2025 | 63.10 | 65.69 | 63.02 | 65.46 | 65.46 | 4.09% | 267,609 |
| May 7, 2025 | 63.43 | 63.70 | 62.36 | 62.89 | 62.89 | -0.33% | 173,092 |
| May 6, 2025 | 63.54 | 63.61 | 62.81 | 63.10 | 63.10 | -1.56% | 95,698 |
| May 5, 2025 | 63.36 | 64.68 | 63.36 | 64.10 | 64.10 | 0.34% | 256,653 |
| May 2, 2025 | 63.68 | 64.38 | 63.25 | 63.88 | 63.88 | 1.38% | 184,677 |
| May 1, 2025 | 62.71 | 63.48 | 62.23 | 63.01 | 63.01 | 1.04% | 91,357 |
| Apr 30, 2025 | 62.21 | 62.78 | 61.00 | 62.36 | 62.36 | -0.83% | 127,819 |
| Apr 29, 2025 | 62.28 | 62.95 | 62.12 | 62.88 | 62.88 | 0.66% | 86,274 |
| Apr 28, 2025 | 62.80 | 63.27 | 61.59 | 62.47 | 62.47 | -0.65% | 82,902 |
| Apr 25, 2025 | 62.49 | 63.16 | 61.26 | 62.88 | 62.88 | 0.53% | 120,068 |
| Apr 24, 2025 | 60.87 | 62.65 | 60.20 | 62.55 | 62.55 | 2.71% | 100,489 |
| Apr 23, 2025 | 61.49 | 62.54 | 60.59 | 60.90 | 60.90 | 1.33% | 142,757 |
| Apr 22, 2025 | 58.39 | 60.42 | 58.39 | 60.10 | 60.10 | 2.59% | 182,843 |
| Apr 21, 2025 | 58.57 | 58.94 | 57.44 | 58.58 | 58.58 | -0.85% | 155,544 |
| Apr 17, 2025 | 58.28 | 59.34 | 58.08 | 59.08 | 59.08 | 1.48% | 129,841 |
| Apr 16, 2025 | 57.95 | 58.42 | 57.14 | 58.22 | 58.22 | -0.51% | 181,084 |
| Apr 15, 2025 | 57.73 | 58.85 | 57.73 | 58.52 | 58.52 | 0.55% | 154,334 |
| Apr 14, 2025 | 59.58 | 59.58 | 57.58 | 58.20 | 58.20 | -0.05% | 156,759 |
| Apr 11, 2025 | 57.61 | 58.70 | 56.34 | 58.23 | 58.23 | 0.67% | 121,580 |
| Apr 10, 2025 | 57.69 | 58.63 | 56.24 | 57.84 | 57.84 | -2.64% | 233,706 |
| Apr 9, 2025 | 54.45 | 59.71 | 54.27 | 59.41 | 59.41 | 8.47% | 352,149 |
| Apr 8, 2025 | 57.63 | 58.09 | 54.06 | 54.77 | 54.77 | -2.92% | 270,137 |
| Apr 7, 2025 | 55.00 | 58.54 | 53.83 | 56.42 | 56.42 | -1.26% | 353,070 |
| Apr 4, 2025 | 56.32 | 57.91 | 55.39 | 57.14 | 57.14 | -2.17% | 326,239 |
| Apr 3, 2025 | 59.45 | 59.90 | 56.51 | 58.41 | 58.41 | -5.93% | 263,710 |
| Apr 2, 2025 | 60.30 | 62.19 | 60.30 | 62.09 | 62.09 | 1.29% | 166,020 |
| Apr 1, 2025 | 60.73 | 61.49 | 60.28 | 61.30 | 61.30 | 0.44% | 148,894 |
| Mar 31, 2025 | 61.43 | 61.76 | 60.11 | 61.03 | 61.03 | -1.45% | 220,375 |
| Mar 28, 2025 | 64.14 | 64.25 | 61.17 | 61.93 | 61.93 | -3.61% | 146,550 |
| Mar 27, 2025 | 64.47 | 64.47 | 62.98 | 64.25 | 64.25 | -0.76% | 230,280 |
| Mar 26, 2025 | 64.52 | 66.03 | 63.78 | 64.74 | 64.74 | 0.65% | 207,167 |
| Mar 25, 2025 | 65.62 | 65.96 | 64.29 | 64.32 | 64.32 | -2.49% | 195,243 |
| Mar 24, 2025 | 65.35 | 66.17 | 64.86 | 65.96 | 65.96 | 2.82% | 210,962 |
| Mar 21, 2025 | 63.08 | 64.41 | 61.75 | 64.15 | 64.15 | 0.45% | 1,610,822 |
| Mar 20, 2025 | 64.69 | 65.96 | 63.75 | 63.86 | 63.86 | -2.49% | 160,293 |
| Mar 19, 2025 | 63.97 | 66.31 | 63.72 | 65.49 | 65.49 | 2.33% | 313,328 |
| Mar 18, 2025 | 64.02 | 65.58 | 63.07 | 64.00 | 64.00 | -0.56% | 202,706 |
| Mar 17, 2025 | 63.86 | 64.64 | 63.21 | 64.36 | 64.36 | 0.44% | 206,328 |
| Mar 14, 2025 | 63.08 | 64.79 | 63.08 | 64.08 | 64.08 | 2.41% | 220,498 |
| Mar 13, 2025 | 63.64 | 64.69 | 62.05 | 62.57 | 62.57 | -1.18% | 164,028 |
| Mar 12, 2025 | 65.24 | 65.97 | 63.24 | 63.32 | 63.32 | -2.49% | 204,155 |
| Mar 11, 2025 | 66.42 | 66.53 | 64.88 | 64.94 | 64.94 | -2.23% | 227,356 |
| Mar 10, 2025 | 64.91 | 66.64 | 64.01 | 66.42 | 66.42 | 1.28% | 205,367 |
| Mar 7, 2025 | 64.17 | 66.06 | 63.77 | 65.58 | 65.58 | 2.20% | 184,647 |
| Mar 6, 2025 | 63.73 | 64.44 | 63.12 | 64.17 | 64.17 | -0.25% | 187,728 |
| Mar 5, 2025 | 63.05 | 64.61 | 62.76 | 64.33 | 64.33 | 2.19% | 226,661 |
| Mar 4, 2025 | 62.23 | 64.16 | 61.91 | 62.95 | 62.95 | 0.11% | 263,201 |
| Mar 3, 2025 | 64.48 | 65.36 | 62.55 | 62.88 | 62.88 | -2.33% | 270,806 |