ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
70.80
-0.94 (-1.30%)
At close: Sep 5, 2025, 4:00 PM
70.86
+0.06 (0.09%)
After-hours: Sep 5, 2025, 4:20 PM EDT
ePlus inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 69.90 | 69.90 | 67.99 | 68.43 | 68.19 | -1.21% | 132,103 |
| Jul 17, 2025 | 69.39 | 70.27 | 68.28 | 69.27 | 69.03 | -0.07% | 149,938 |
| Jul 16, 2025 | 68.67 | 69.78 | 67.98 | 69.32 | 69.08 | 1.43% | 175,914 |
| Jul 15, 2025 | 70.36 | 70.89 | 68.27 | 68.34 | 68.10 | -2.27% | 117,092 |
| Jul 14, 2025 | 70.04 | 70.64 | 69.25 | 69.93 | 69.69 | -0.48% | 137,582 |
| Jul 11, 2025 | 70.97 | 71.30 | 69.56 | 70.27 | 70.03 | -1.33% | 131,534 |
| Jul 10, 2025 | 71.70 | 72.37 | 71.02 | 71.22 | 70.97 | -0.50% | 111,399 |
| Jul 9, 2025 | 70.82 | 71.62 | 70.10 | 71.58 | 71.33 | 1.72% | 146,874 |
| Jul 8, 2025 | 70.53 | 71.10 | 69.86 | 70.37 | 70.13 | -0.23% | 179,249 |
| Jul 7, 2025 | 72.00 | 73.00 | 70.33 | 70.53 | 70.28 | -2.66% | 198,407 |
| Jul 3, 2025 | 71.86 | 72.78 | 71.73 | 72.46 | 72.21 | 0.99% | 149,227 |
| Jul 2, 2025 | 71.35 | 72.48 | 70.16 | 71.75 | 71.50 | 0.42% | 226,826 |
| Jul 1, 2025 | 72.75 | 75.80 | 71.19 | 71.45 | 71.20 | -0.90% | 568,458 |
| Jun 30, 2025 | 73.30 | 73.58 | 71.20 | 72.10 | 71.85 | -1.52% | 193,285 |
| Jun 27, 2025 | 73.44 | 74.24 | 72.64 | 73.21 | 72.96 | 0.04% | 745,175 |
| Jun 26, 2025 | 73.04 | 73.85 | 72.12 | 73.18 | 72.93 | 0.11% | 191,966 |