ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
68.43
-0.84 (-1.22%)
At close: Jul 18, 2025, 4:00 PM
68.43
+0.01 (0.01%)
After-hours: Jul 18, 2025, 4:20 PM EDT
ePlus inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 69.90 | 69.90 | 67.99 | 68.43 | 68.43 | -1.21% | 132,103 |
Jul 17, 2025 | 69.39 | 70.27 | 68.28 | 69.27 | 69.27 | -0.07% | 149,938 |
Jul 16, 2025 | 68.67 | 69.78 | 67.98 | 69.32 | 69.32 | 1.43% | 175,914 |
Jul 15, 2025 | 70.36 | 70.89 | 68.27 | 68.34 | 68.34 | -2.27% | 117,092 |
Jul 14, 2025 | 70.04 | 70.64 | 69.25 | 69.93 | 69.93 | -0.48% | 137,582 |
Jul 11, 2025 | 70.97 | 71.30 | 69.56 | 70.27 | 70.27 | -1.33% | 131,534 |
Jul 10, 2025 | 71.70 | 72.37 | 71.02 | 71.22 | 71.22 | -0.50% | 111,399 |
Jul 9, 2025 | 70.82 | 71.62 | 70.10 | 71.58 | 71.58 | 1.72% | 146,874 |
Jul 8, 2025 | 70.53 | 71.10 | 69.86 | 70.37 | 70.37 | -0.23% | 179,249 |
Jul 7, 2025 | 72.00 | 73.00 | 70.33 | 70.53 | 70.53 | -2.66% | 198,407 |
Jul 3, 2025 | 71.86 | 72.78 | 71.73 | 72.46 | 72.46 | 0.99% | 149,227 |
Jul 2, 2025 | 71.35 | 72.48 | 70.16 | 71.75 | 71.75 | 0.42% | 226,826 |
Jul 1, 2025 | 72.75 | 75.80 | 71.19 | 71.45 | 71.45 | -0.90% | 568,458 |
Jun 30, 2025 | 73.30 | 73.58 | 71.20 | 72.10 | 72.10 | -1.52% | 193,285 |
Jun 27, 2025 | 73.44 | 74.24 | 72.64 | 73.21 | 73.21 | 0.04% | 745,175 |
Jun 26, 2025 | 73.04 | 73.85 | 72.12 | 73.18 | 73.18 | 0.11% | 191,966 |
Jun 25, 2025 | 74.44 | 74.44 | 72.21 | 73.10 | 73.10 | -1.34% | 224,684 |
Jun 24, 2025 | 74.26 | 74.62 | 72.89 | 74.09 | 74.09 | 0.52% | 260,851 |
Jun 23, 2025 | 71.63 | 73.78 | 71.19 | 73.71 | 73.71 | 2.67% | 141,582 |
Jun 20, 2025 | 71.92 | 72.05 | 70.84 | 71.79 | 71.79 | 0.76% | 497,593 |
Jun 18, 2025 | 70.18 | 71.40 | 70.17 | 71.25 | 71.25 | 1.18% | 161,738 |
Jun 17, 2025 | 68.86 | 70.62 | 68.00 | 70.42 | 70.42 | 1.51% | 143,594 |
Jun 16, 2025 | 69.37 | 70.21 | 68.70 | 69.37 | 69.37 | 0.62% | 117,343 |
Jun 13, 2025 | 69.81 | 70.86 | 68.62 | 68.94 | 68.94 | -2.67% | 152,602 |
Jun 12, 2025 | 71.07 | 71.66 | 70.45 | 70.83 | 70.83 | -1.17% | 118,737 |
Jun 11, 2025 | 72.86 | 73.36 | 71.52 | 71.67 | 71.67 | -1.55% | 153,659 |
Jun 10, 2025 | 72.53 | 73.09 | 72.25 | 72.80 | 72.80 | 0.89% | 114,734 |
Jun 9, 2025 | 71.71 | 72.72 | 71.55 | 72.16 | 72.16 | 1.48% | 115,575 |
Jun 6, 2025 | 72.20 | 72.20 | 70.72 | 71.11 | 71.11 | 0.23% | 125,905 |
Jun 5, 2025 | 70.82 | 71.36 | 70.47 | 70.95 | 70.95 | 0.15% | 128,679 |
Jun 4, 2025 | 72.15 | 72.75 | 70.82 | 70.84 | 70.84 | -1.88% | 124,674 |
Jun 3, 2025 | 70.80 | 72.36 | 70.80 | 72.20 | 72.20 | 2.05% | 182,881 |
Jun 2, 2025 | 70.97 | 71.35 | 69.49 | 70.75 | 70.75 | -0.87% | 228,398 |
May 30, 2025 | 70.90 | 71.68 | 70.53 | 71.37 | 71.37 | 0.35% | 287,286 |
May 29, 2025 | 70.39 | 71.39 | 69.68 | 71.12 | 71.12 | 1.12% | 157,379 |
May 28, 2025 | 70.05 | 70.63 | 69.30 | 70.33 | 70.33 | 0.06% | 196,154 |
May 27, 2025 | 67.50 | 70.69 | 67.35 | 70.29 | 70.29 | 4.96% | 206,051 |
May 23, 2025 | 65.71 | 71.35 | 65.46 | 66.97 | 66.97 | 1.95% | 293,144 |
May 22, 2025 | 65.00 | 66.07 | 64.46 | 65.69 | 65.69 | 0.46% | 197,390 |
May 21, 2025 | 65.76 | 66.36 | 65.02 | 65.39 | 65.39 | -1.66% | 143,447 |
May 20, 2025 | 66.06 | 66.68 | 65.70 | 66.50 | 66.50 | 0.60% | 86,473 |
May 19, 2025 | 66.25 | 66.54 | 65.85 | 66.10 | 66.10 | -1.55% | 118,870 |
May 16, 2025 | 66.12 | 67.41 | 65.87 | 67.14 | 67.14 | 1.54% | 161,306 |
May 15, 2025 | 65.29 | 66.25 | 65.01 | 66.12 | 66.12 | 1.27% | 126,431 |
May 14, 2025 | 66.81 | 67.20 | 65.28 | 65.29 | 65.29 | -2.41% | 157,364 |
May 13, 2025 | 66.00 | 67.17 | 66.00 | 66.90 | 66.90 | 1.80% | 119,972 |
May 12, 2025 | 66.59 | 67.02 | 65.20 | 65.72 | 65.72 | 2.93% | 153,971 |
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 |