Skip to main content
ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
66.50
-2.56 (-3.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

ePlus inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202580.0980.2478.6879.4479.441.62%230,734
Jan 14, 202578.7679.3477.4378.1778.171.07%161,816
Jan 13, 202575.6977.6975.2177.3477.341.31%210,931
Jan 10, 202574.2676.9774.2676.3476.340.53%232,662
Jan 8, 202573.5976.1773.5975.9475.942.03%172,921
Jan 7, 202574.8575.3673.9674.4374.43-0.03%149,865
Jan 6, 202575.4776.4974.3074.4574.450.07%177,948
Jan 3, 202574.2574.5073.3674.4074.400.54%240,489
Jan 2, 202574.7574.7573.0174.0074.000.16%309,272
Dec 31, 202473.3874.6072.5573.8873.880.98%330,705
Dec 30, 202473.2175.4971.7673.1773.17-0.46%205,275
Dec 27, 202473.4574.5772.5773.5073.50-0.92%159,307
Dec 26, 202473.8274.5473.5274.1874.180.42%127,194
Dec 24, 202473.5073.9073.1773.8773.870.23%70,093
Dec 23, 202473.8274.4573.0073.7073.70-0.41%134,912
Dec 20, 202473.0775.4872.7774.0074.000.14%571,697
Dec 19, 202475.3376.3173.8273.9073.90-0.44%245,860
Dec 18, 202478.4278.7273.6774.2374.23-4.38%232,674
Dec 17, 202477.6178.4976.7777.6377.63-0.55%225,651
Dec 16, 202476.9979.4676.1278.0678.061.19%229,251
Dec 13, 202478.7479.1276.7977.1477.14-1.61%242,407
Dec 12, 202479.8680.3477.8078.4078.40-2.20%182,433
Dec 11, 202479.7581.0578.7280.1680.161.34%289,872
Dec 10, 202479.5680.1678.1279.1079.10-0.68%124,363
Dec 9, 202481.3782.0079.4979.6479.64-1.97%138,905
Dec 6, 202480.3781.6378.6881.2481.242.60%128,986
Dec 5, 202480.8780.9479.1579.1879.18-2.46%120,947
Dec 4, 202480.8781.7580.1881.1881.180.01%216,344
Dec 3, 202482.5883.4480.9581.1781.17-2.30%156,918
Dec 2, 202480.3783.3280.1983.0883.082.75%145,321
Nov 29, 202480.8781.6980.6180.8680.860.06%72,842
Nov 27, 202483.2183.9680.2480.8180.81-2.29%103,515
Nov 26, 202482.4984.0282.0782.7082.70-0.61%215,192
Nov 25, 202483.9785.2882.7683.2183.210.90%193,524
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