ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	73.72	74.58	73.11	73.68	73.68	-0.47%	193,239
Aug 13, 2025	72.58	75.41	72.56	74.03	74.03	2.66%	234,414
Aug 12, 2025	70.57	72.48	68.07	72.11	72.11	3.53%	271,156
Aug 11, 2025	69.16	71.34	68.85	69.65	69.65	0.56%	381,228
Aug 8, 2025	68.45	72.19	67.00	69.26	69.26	9.42%	599,372
Aug 7, 2025	64.35	64.67	62.42	63.30	63.30	-0.47%	144,946
Aug 6, 2025	63.55	64.18	62.52	63.60	63.60	-0.33%	148,696
Aug 5, 2025	64.67	65.39	63.31	63.81	63.81	-0.77%	189,028
Aug 4, 2025	62.43	64.47	62.11	64.31	64.31	3.25%	160,091
Aug 1, 2025	63.06	63.88	62.20	62.28	62.28	-3.86%	146,888
Jul 31, 2025	66.45	66.78	63.83	64.78	64.78	-3.49%	185,099
Jul 30, 2025	68.51	68.80	66.69	67.12	67.12	-2.14%	142,005
Jul 29, 2025	68.44	69.70	67.71	68.59	68.59	1.12%	133,354
Jul 28, 2025	67.12	67.95	66.24	67.83	67.83	1.06%	138,920
Jul 25, 2025	66.75	67.35	66.19	67.12	67.12	1.08%	84,884
Jul 24, 2025	66.78	67.65	66.15	66.41	66.41	-1.15%	140,884
Jul 23, 2025	66.61	67.33	66.61	67.18	67.18	1.25%	139,460
Jul 22, 2025	66.76	67.60	66.25	66.35	66.35	-0.63%	140,692
Jul 21, 2025	68.60	69.03	66.65	66.77	66.77	-2.43%	129,661
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