ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	72.77	73.72	71.24	72.86	72.86	-0.41%	221,535
Oct 31, 2025	71.49	73.53	70.96	73.16	73.16	2.26%	213,175
Oct 30, 2025	72.23	73.75	71.20	71.54	71.54	-1.22%	114,752
Oct 29, 2025	73.91	74.41	71.54	72.42	72.42	-2.16%	138,530
Oct 28, 2025	73.96	74.66	72.41	74.02	74.02	-0.05%	94,637
Oct 27, 2025	74.72	75.36	73.37	74.06	74.06	-0.44%	106,185
Oct 24, 2025	74.24	74.73	73.98	74.39	74.39	1.09%	99,889
Oct 23, 2025	73.60	74.49	73.57	73.59	73.59	-0.15%	88,803
Oct 22, 2025	74.02	74.74	73.03	73.70	73.70	-0.87%	107,144
Oct 21, 2025	72.60	74.90	72.60	74.35	74.35	1.92%	137,521
Oct 20, 2025	71.84	73.24	71.84	72.95	72.95	2.20%	117,605
Oct 17, 2025	71.42	72.25	70.75	71.38	71.38	-0.01%	116,094
Oct 16, 2025	73.28	73.75	71.33	71.39	71.39	-2.65%	211,567
Oct 15, 2025	73.25	74.40	72.72	73.33	73.33	0.87%	119,055
Oct 14, 2025	69.35	73.40	69.35	72.70	72.70	3.33%	175,675
Oct 13, 2025	70.07	71.29	70.05	70.36	70.36	1.06%	188,695
Oct 10, 2025	72.30	72.48	69.25	69.62	69.62	-3.67%	147,332
Oct 9, 2025	73.78	73.78	71.77	72.27	72.27	-2.26%	123,495
Oct 8, 2025	72.55	74.12	72.31	73.94	73.94	2.07%	157,645
Oct 7, 2025	73.47	73.50	71.94	72.44	72.44	-1.27%	129,485
Oct 6, 2025	73.42	73.88	72.84	73.37	73.37	0.37%	157,332
Oct 3, 2025	73.25	73.86	72.92	73.10	73.10	0.29%	162,103
Oct 2, 2025	72.00	72.97	71.11	72.89	72.89	1.45%	154,277
Oct 1, 2025	70.43	72.23	70.43	71.85	71.85	1.18%	180,243
Sep 30, 2025	71.08	71.66	70.13	71.01	71.01	-0.10%	190,360
Sep 29, 2025	72.07	72.09	70.46	71.08	71.08	-0.77%	166,635
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