Skip to main content
ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
61.93
-2.32 (-3.61%)
At close: Mar 28, 2025, 4:00 PM
62.04
+0.11 (0.18%)
After-hours: Mar 28, 2025, 4:57 PM EDT

ePlus inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202564.1464.2561.1761.9361.93-3.61%146,550
Mar 27, 202564.4764.4762.9864.2564.25-0.76%230,280
Mar 26, 202564.5266.0363.7864.7464.740.65%207,167
Mar 25, 202565.6265.9664.2964.3264.32-2.49%195,243
Mar 24, 202565.3566.1764.8665.9665.962.82%210,962
Mar 21, 202563.0864.4161.7564.1564.150.45%1,610,822
Mar 20, 202564.6965.9663.7563.8663.86-2.49%160,293
Mar 19, 202563.9766.3163.7265.4965.492.33%313,328
Mar 18, 202564.0265.5863.0764.0064.00-0.56%202,706
Mar 17, 202563.8664.6463.2164.3664.360.44%206,328
Mar 14, 202563.0864.7963.0864.0864.082.41%220,498
Mar 13, 202563.6464.6962.0562.5762.57-1.18%164,028
Mar 12, 202565.2465.9763.2463.3263.32-2.49%204,155
Mar 11, 202566.4266.5364.8864.9464.94-2.23%227,356
Mar 10, 202564.9166.6464.0166.4266.421.28%205,367
Mar 7, 202564.1766.0663.7765.5865.582.20%184,647
Mar 6, 202563.7364.4463.1264.1764.17-0.25%187,728
Mar 5, 202563.0564.6162.7664.3364.332.19%226,661
Mar 4, 202562.2364.1661.9162.9562.950.11%263,201
Mar 3, 202564.4865.3662.5562.8862.88-2.33%270,806
Feb 28, 202563.7365.7063.4364.3864.380.83%222,899
Feb 27, 202565.7366.4463.7963.8563.85-3.42%195,260
Feb 26, 202566.9768.7165.4766.1166.11-0.87%333,042
Feb 25, 202566.9267.5965.6066.6966.69-0.30%297,742
Feb 24, 202566.6867.2365.4666.8966.890.59%258,683
Feb 21, 202569.5470.0666.4466.5066.50-3.71%234,637
Feb 20, 202569.7469.8668.9769.0669.06-1.41%181,712
Feb 19, 202568.8770.1968.5970.0570.050.46%216,291
Feb 18, 202570.0870.3168.8069.7369.73-0.82%209,916
Feb 14, 202570.5170.7069.6570.3170.310.77%117,483
Feb 13, 202568.5069.9668.5069.7769.771.94%148,334
Feb 12, 202568.0168.8767.0968.4468.44-0.90%264,792
Feb 11, 202570.0472.0968.5069.0669.06-2.24%216,441
Feb 10, 202571.0271.4469.6570.6470.640.30%347,450
Feb 7, 202570.9071.7169.9070.4370.430.20%493,541
Feb 6, 202571.2574.0067.7370.2970.29-13.15%450,468
Feb 5, 202580.4081.9780.3080.9380.930.90%290,940
Feb 4, 202579.0281.1978.6180.2180.210.96%174,240
Feb 3, 202578.3879.4676.9679.4579.45-0.56%202,126
Jan 31, 202579.4081.3579.0379.9079.901.01%164,843
Jan 30, 202579.9580.7578.9879.1079.100.52%118,930
Jan 29, 202578.8779.9878.0278.6978.69-0.47%128,325
Jan 28, 202578.8479.2978.2379.0679.060.19%105,046
Jan 27, 202580.5381.6578.5878.9178.91-2.96%138,596
Jan 24, 202580.2981.8779.4881.3281.320.79%180,332
Jan 23, 202579.7081.3079.1780.6880.680.22%204,962
Jan 22, 202582.1983.7280.3580.5080.50-2.10%201,956
Jan 21, 202580.9282.4280.8282.2382.232.71%179,116
Jan 17, 202580.8381.1779.7780.0680.06-0.09%142,209
Jan 16, 202579.4980.8779.0680.1380.130.87%123,321