ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2024	73.63	74.31	73.25	73.44	73.44	-0.30%	60,506
Jul 2, 2024	73.91	74.51	73.52	73.66	73.66	0.03%	107,355
Jul 1, 2024	74.05	74.86	72.67	73.64	73.64	-0.05%	162,053
Jun 28, 2024	72.76	74.32	72.68	73.68	73.68	2.18%	888,170
Jun 27, 2024	72.46	72.51	71.61	72.11	72.11	0.28%	154,362
Jun 26, 2024	72.39	72.64	71.30	71.91	71.91	-0.66%	175,037
Jun 25, 2024	73.68	73.68	72.26	72.39	72.39	-1.60%	159,873
Jun 24, 2024	73.78	74.71	73.44	73.57	73.57	0.26%	134,820
Jun 21, 2024	73.37	74.34	72.62	73.38	73.38	-0.14%	624,366
Jun 20, 2024	73.81	75.12	73.33	73.48	73.48	-0.60%	139,532
Jun 18, 2024	74.64	75.31	73.45	73.92	73.92	-0.95%	248,816
Jun 17, 2024	72.79	74.83	72.17	74.63	74.63	2.68%	185,805
Jun 14, 2024	72.47	72.91	71.90	72.68	72.68	-1.06%	125,226
Jun 13, 2024	74.33	74.33	72.79	73.46	73.46	-1.55%	151,850
Jun 12, 2024	74.37	75.59	74.16	74.62	74.62	2.51%	126,208