ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
82.47
+2.14 (2.66%)
Nov 22, 2024, 4:00 PM EST - Market closed

ePlus inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202480.8683.0480.8682.4782.472.66%166,866
Nov 21, 202481.6082.7780.1080.3380.33-0.48%126,327
Nov 20, 202479.1680.7278.7380.7280.721.50%122,950
Nov 19, 202478.4079.9378.0079.5379.530.03%153,211
Nov 18, 202478.5879.7278.0479.5179.511.13%186,843
Nov 15, 202481.2181.6178.0678.6278.62-2.31%172,583
Nov 14, 202480.6282.0879.9380.4880.480.62%266,996
Nov 13, 202485.0087.0279.4779.9879.98-16.01%436,355
Nov 12, 202497.2397.5394.9595.2295.22-2.24%199,976
Nov 11, 2024100.13100.8997.1397.4097.40-1.12%150,779
Nov 8, 202498.5199.9797.6698.5098.50-0.07%219,710
Nov 7, 202497.75101.3597.2398.5798.570.58%231,669
Nov 6, 2024106.98106.9897.7998.0098.009.13%325,107
Nov 5, 202488.1290.4288.1289.8089.801.38%189,086
Nov 4, 202488.6089.9388.3788.5888.58-0.62%219,359
Nov 1, 202489.1391.0789.0489.1389.130.20%174,528
Oct 31, 202495.0995.7588.7188.9588.95-7.06%185,598
Oct 30, 202497.3798.7995.6895.7195.71-2.28%117,963
Oct 29, 202496.3798.6096.3597.9497.940.64%78,477
Oct 28, 202498.2499.0797.2697.3297.32-0.28%109,327
Oct 25, 202498.3399.2597.3197.5997.59-0.05%74,025
Oct 24, 202497.9098.5897.4197.6497.640.05%130,679
Oct 23, 202496.1997.6296.1297.5997.590.65%109,129
Oct 22, 202496.8097.7495.9496.9696.96-0.52%109,640
Oct 21, 202497.7198.2396.6797.4797.47-0.72%84,872
Oct 18, 202499.5899.7798.0698.1898.18-1.25%82,505
Oct 17, 202498.98100.2396.1499.4299.420.37%106,935
Oct 16, 2024102.02102.5898.3299.0599.05-2.05%198,588
Oct 15, 2024101.26102.99101.05101.12101.12-0.54%106,784
Oct 14, 2024100.40101.89100.36101.67101.671.65%76,236
Oct 11, 202498.55100.3397.86100.02100.021.86%66,737
Oct 10, 202498.0698.4396.9698.1998.19-1.35%134,531
Oct 9, 202498.07100.4797.9599.5399.531.01%103,445
Oct 8, 202497.7899.2696.8798.5398.531.31%56,323
Oct 7, 202497.5598.6896.4197.2697.26-1.06%97,603
Oct 4, 202496.5098.3196.1498.3098.303.43%109,171
Oct 3, 202494.9095.8294.3495.0495.04-0.29%76,680
Oct 2, 202495.1896.3294.5895.3295.32-0.06%118,198
Oct 1, 202498.2599.1794.8695.3895.38-3.01%175,524
Sep 30, 202498.78100.1497.8798.3498.34-0.49%243,442
Sep 27, 202498.8299.8597.9898.8298.820.79%118,389
Sep 26, 202498.0099.0597.0698.0598.051.61%171,451
Sep 25, 202498.3298.8495.8796.5096.50-1.47%163,709
Sep 24, 202498.8499.0597.7397.9497.94-0.40%148,761
Sep 23, 202499.1299.9097.1798.3398.33-0.60%128,109
Sep 20, 2024100.95102.3298.8198.9298.92-2.13%850,527
Sep 19, 202499.52101.0898.40101.07101.074.56%188,163
Sep 18, 202495.0099.5795.0096.6696.661.53%281,188
Sep 17, 202494.7196.4994.3195.2095.202.04%163,904
Sep 16, 202491.1593.4290.1393.3093.302.16%169,405
Sep 13, 202489.3391.6789.2291.3391.333.53%147,751
Sep 12, 202487.3788.5286.0588.2288.221.41%105,824
Sep 11, 202486.9087.4185.1186.9986.99-0.63%104,902
Sep 10, 202488.6189.2186.9687.5487.54-1.15%112,069
Sep 9, 202488.3389.4888.0088.5688.560.43%123,420
Sep 6, 202489.6189.9887.3488.1888.18-1.65%122,072
Sep 5, 202490.1690.4588.6889.6689.66-0.61%95,022
Sep 4, 202489.8490.5989.1690.2190.210.24%76,030
Sep 3, 202494.9195.4489.8289.9989.99-6.22%144,252
Aug 30, 202495.1796.6194.6595.9695.961.23%135,825
Aug 29, 202494.4495.4393.8394.7994.790.58%97,867
Aug 28, 202494.0594.7193.5894.2494.24-0.04%161,416
Aug 27, 202494.1395.2593.9294.2894.28-0.77%92,828
Aug 26, 202496.8196.8194.6795.0195.01-0.52%110,734
Aug 23, 202492.1195.9291.5295.5195.514.38%163,299
Aug 22, 202494.1096.7591.3191.5091.50-2.69%154,684
Aug 21, 202492.1394.4591.5494.0394.033.05%127,627
Aug 20, 202491.8992.0590.5391.2591.25-1.06%128,969
Aug 19, 202491.5792.5491.1392.2392.230.61%129,343
Aug 16, 202491.7492.7990.5091.6791.67-0.28%163,088
Aug 15, 202491.5092.6390.4591.9391.933.23%140,520
Aug 14, 202489.9590.0487.9189.0589.05-0.78%111,858
Aug 13, 202487.0389.8886.7789.7589.754.31%229,132
Aug 12, 202486.2486.9685.2586.0486.04-0.55%125,669
Aug 9, 202485.5786.9885.1586.5286.520.72%136,499
Aug 8, 202485.6286.5684.3485.9085.901.31%176,331
Aug 7, 202483.2688.7782.3084.7984.796.11%354,734
Aug 6, 202479.1481.6678.9479.9179.910.74%208,456
Aug 5, 202478.1980.2576.8279.3279.32-3.70%203,217
Aug 2, 202483.5984.8682.0282.3782.37-5.65%176,037
Aug 1, 202492.2092.4286.1387.3087.30-5.03%174,168
Jul 31, 202492.2793.4890.2291.9291.920.55%163,410
Jul 30, 202491.0691.9289.1491.4291.420.96%157,324
Jul 29, 202491.3191.3189.5990.5590.55-0.52%320,883
Jul 26, 202489.2391.4187.8991.0291.023.49%240,383
Jul 25, 202485.9088.8385.9087.9587.952.73%132,071
Jul 24, 202487.1888.5085.4285.6185.61-2.34%195,414
Jul 23, 202485.8489.0985.8287.6687.661.48%224,869
Jul 22, 202482.8586.6182.6586.3886.384.83%212,951
Jul 19, 202481.9382.9481.6182.4082.400.73%232,870
Jul 18, 202481.1283.0480.2981.8081.800.47%166,977
Jul 17, 202482.0783.2880.6981.4281.42-1.63%144,263
Jul 16, 202479.9283.2279.9082.7782.774.77%262,148
Jul 15, 202477.8480.4177.4279.0079.001.95%319,933
Jul 12, 202476.6179.3376.6177.4977.492.58%164,506
Jul 11, 202474.2176.6074.1175.5475.544.06%165,594
Jul 10, 202471.8672.7471.7472.5972.591.16%123,199
Jul 9, 202473.3273.3271.6471.7671.76-2.10%107,146
Jul 8, 202472.7174.1772.5073.3073.301.61%133,550
Jul 5, 202473.2673.7772.0372.1472.14-1.77%135,965