ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
58.31
-0.78 (-1.31%)
Apr 21, 2025, 10:43 AM EDT - Market open
ePlus inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.28 | 59.34 | 58.08 | 59.08 | 59.08 | 1.48% | 129,841 |
| Apr 16, 2025 | 57.95 | 58.42 | 57.14 | 58.22 | 58.22 | -0.51% | 181,084 |
| Apr 15, 2025 | 57.73 | 58.85 | 57.73 | 58.52 | 58.52 | 0.55% | 154,334 |
| Apr 14, 2025 | 59.58 | 59.58 | 57.58 | 58.20 | 58.20 | -0.05% | 156,759 |
| Apr 11, 2025 | 57.61 | 58.70 | 56.34 | 58.23 | 58.23 | 0.67% | 121,580 |
| Apr 10, 2025 | 57.69 | 58.63 | 56.24 | 57.84 | 57.84 | -2.64% | 233,706 |
| Apr 9, 2025 | 54.45 | 59.71 | 54.27 | 59.41 | 59.41 | 8.47% | 352,149 |
| Apr 8, 2025 | 57.63 | 58.09 | 54.06 | 54.77 | 54.77 | -2.92% | 270,137 |
| Apr 7, 2025 | 55.00 | 58.54 | 53.83 | 56.42 | 56.42 | -1.26% | 353,070 |
| Apr 4, 2025 | 56.32 | 57.91 | 55.39 | 57.14 | 57.14 | -2.17% | 326,239 |
| Apr 3, 2025 | 59.45 | 59.90 | 56.51 | 58.41 | 58.41 | -5.93% | 263,710 |
| Apr 2, 2025 | 60.30 | 62.19 | 60.30 | 62.09 | 62.09 | 1.29% | 166,020 |
| Apr 1, 2025 | 60.73 | 61.49 | 60.28 | 61.30 | 61.30 | 0.44% | 148,894 |
| Mar 31, 2025 | 61.43 | 61.76 | 60.11 | 61.03 | 61.03 | -1.45% | 220,375 |
| Mar 28, 2025 | 64.14 | 64.25 | 61.17 | 61.93 | 61.93 | -3.61% | 146,550 |
| Mar 27, 2025 | 64.47 | 64.47 | 62.98 | 64.25 | 64.25 | -0.76% | 230,280 |
| Mar 26, 2025 | 64.52 | 66.03 | 63.78 | 64.74 | 64.74 | 0.65% | 207,167 |
| Mar 25, 2025 | 65.62 | 65.96 | 64.29 | 64.32 | 64.32 | -2.49% | 195,243 |
| Mar 24, 2025 | 65.35 | 66.17 | 64.86 | 65.96 | 65.96 | 2.82% | 210,962 |
| Mar 21, 2025 | 63.08 | 64.41 | 61.75 | 64.15 | 64.15 | 0.45% | 1,610,822 |
| Mar 20, 2025 | 64.69 | 65.96 | 63.75 | 63.86 | 63.86 | -2.49% | 160,293 |
| Mar 19, 2025 | 63.97 | 66.31 | 63.72 | 65.49 | 65.49 | 2.33% | 313,328 |
| Mar 18, 2025 | 64.02 | 65.58 | 63.07 | 64.00 | 64.00 | -0.56% | 202,706 |
| Mar 17, 2025 | 63.86 | 64.64 | 63.21 | 64.36 | 64.36 | 0.44% | 206,328 |
| Mar 14, 2025 | 63.08 | 64.79 | 63.08 | 64.08 | 64.08 | 2.41% | 220,498 |
| Mar 13, 2025 | 63.64 | 64.69 | 62.05 | 62.57 | 62.57 | -1.18% | 164,028 |
| Mar 12, 2025 | 65.24 | 65.97 | 63.24 | 63.32 | 63.32 | -2.49% | 204,155 |
| Mar 11, 2025 | 66.42 | 66.53 | 64.88 | 64.94 | 64.94 | -2.23% | 227,356 |
| Mar 10, 2025 | 64.91 | 66.64 | 64.01 | 66.42 | 66.42 | 1.28% | 205,367 |
| Mar 7, 2025 | 64.17 | 66.06 | 63.77 | 65.58 | 65.58 | 2.20% | 184,647 |
| Mar 6, 2025 | 63.73 | 64.44 | 63.12 | 64.17 | 64.17 | -0.25% | 187,728 |
| Mar 5, 2025 | 63.05 | 64.61 | 62.76 | 64.33 | 64.33 | 2.19% | 226,661 |
| Mar 4, 2025 | 62.23 | 64.16 | 61.91 | 62.95 | 62.95 | 0.11% | 263,201 |
| Mar 3, 2025 | 64.48 | 65.36 | 62.55 | 62.88 | 62.88 | -2.33% | 270,806 |
| Feb 28, 2025 | 63.73 | 65.70 | 63.43 | 64.38 | 64.38 | 0.83% | 222,899 |
| Feb 27, 2025 | 65.73 | 66.44 | 63.79 | 63.85 | 63.85 | -3.42% | 195,260 |
| Feb 26, 2025 | 66.97 | 68.71 | 65.47 | 66.11 | 66.11 | -0.87% | 333,042 |
| Feb 25, 2025 | 66.92 | 67.59 | 65.60 | 66.69 | 66.69 | -0.30% | 297,742 |
| Feb 24, 2025 | 66.68 | 67.23 | 65.46 | 66.89 | 66.89 | 0.59% | 258,683 |
| Feb 21, 2025 | 69.54 | 70.06 | 66.44 | 66.50 | 66.50 | -3.71% | 234,637 |
| Feb 20, 2025 | 69.74 | 69.86 | 68.97 | 69.06 | 69.06 | -1.41% | 181,712 |
| Feb 19, 2025 | 68.87 | 70.19 | 68.59 | 70.05 | 70.05 | 0.46% | 216,291 |
| Feb 18, 2025 | 70.08 | 70.31 | 68.80 | 69.73 | 69.73 | -0.82% | 209,916 |
| Feb 14, 2025 | 70.51 | 70.70 | 69.65 | 70.31 | 70.31 | 0.77% | 117,483 |
| Feb 13, 2025 | 68.50 | 69.96 | 68.50 | 69.77 | 69.77 | 1.94% | 148,334 |
| Feb 12, 2025 | 68.01 | 68.87 | 67.09 | 68.44 | 68.44 | -0.90% | 264,792 |
| Feb 11, 2025 | 70.04 | 72.09 | 68.50 | 69.06 | 69.06 | -2.24% | 216,441 |
| Feb 10, 2025 | 71.02 | 71.44 | 69.65 | 70.64 | 70.64 | 0.30% | 347,450 |
| Feb 7, 2025 | 70.90 | 71.71 | 69.90 | 70.43 | 70.43 | 0.20% | 493,541 |
| Feb 6, 2025 | 71.25 | 74.00 | 67.73 | 70.29 | 70.29 | -13.15% | 450,468 |