ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	86.52	87.57	86.10	86.26	85.99	-0.68%	147,766
Aug 21, 2026	86.81	87.85	86.13	86.85	86.58	-	175,991
Aug 20, 2026	86.59	89.11	85.96	86.85	86.58	0.37%	229,499
Aug 19, 2026	86.94	87.46	85.70	86.53	86.26	0.45%	149,124
Aug 18, 2026	86.13	86.95	85.35	86.14	85.87	-0.74%	210,202
Aug 17, 2026	87.69	89.85	86.19	86.78	86.51	-1.98%	202,358
Aug 14, 2026	89.62	90.12	87.85	88.53	88.25	-0.21%	94,483
Aug 13, 2026	88.90	89.10	87.41	88.72	88.44	-0.02%	171,181
Aug 12, 2026	89.19	89.53	87.11	88.74	88.46	-0.09%	275,691
Aug 11, 2026	90.78	91.48	88.03	88.82	88.54	-1.60%	252,347
Aug 10, 2026	89.64	91.48	89.45	90.26	89.98	0.76%	150,342
Aug 7, 2026	90.35	92.04	88.95	89.58	89.30	-0.85%	207,652
Aug 6, 2026	92.99	93.09	89.67	90.35	90.07	-4.45%	275,954
Aug 5, 2026	97.20	97.78	89.18	94.56	94.26	-2.57%	478,034
Aug 4, 2026	93.05	98.14	92.94	97.05	96.75	3.62%	385,774
Aug 3, 2026	93.09	95.75	93.09	93.66	93.37	1.35%	290,998
Jul 31, 2026	90.99	92.84	89.11	92.41	92.12	1.56%	325,668
Jul 30, 2026	93.13	93.13	90.12	90.99	90.71	-2.28%	323,087
Jul 29, 2026	92.60	95.64	91.33	93.11	92.82	0.55%	324,306
Jul 28, 2026	90.25	93.13	89.06	92.60	92.31	3.93%	238,012
Jul 27, 2026	90.11	92.00	88.68	89.10	88.82	0.09%	256,389
Jul 24, 2026	87.31	89.65	86.64	89.02	88.74	2.52%	190,256
Jul 23, 2026	86.55	89.00	86.09	86.83	86.56	-0.89%	287,357
Jul 22, 2026	88.81	89.84	85.96	87.61	87.34	-1.88%	243,984
Jul 21, 2026	90.31	92.35	88.80	89.29	89.01	-1.23%	340,394
Jul 20, 2026	89.09	92.00	89.06	90.40	90.12	1.27%	310,142
Jul 17, 2026	86.38	89.53	86.30	89.27	88.99	1.72%	179,521
Jul 16, 2026	86.48	89.39	86.48	87.76	87.49	1.48%	254,444
Jul 15, 2026	88.35	89.31	85.95	86.48	86.21	-1.23%	206,352
Jul 14, 2026	90.00	91.20	87.43	87.56	87.29	-2.71%	309,884
Jul 13, 2026	90.22	91.83	87.99	90.00	89.72	0.41%	263,163
Jul 10, 2026	87.91	89.84	87.13	89.63	89.35	2.01%	158,149
Jul 9, 2026	85.60	88.38	85.14	87.86	87.58	2.83%	222,543
Jul 8, 2026	83.41	85.85	82.35	85.44	85.17	1.92%	209,445
Jul 7, 2026	83.56	84.59	82.67	83.83	83.57	0.60%	191,991
Jul 6, 2026	81.00	83.63	79.84	83.33	83.07	3.11%	133,018
Jul 2, 2026	82.23	82.65	80.14	80.82	80.57	-1.86%	138,463
Jul 1, 2026	83.33	85.27	82.23	82.35	82.09	-1.06%	226,446
Jun 30, 2026	81.20	83.47	79.25	83.23	82.97	3.40%	199,852
Jun 29, 2026	79.84	81.86	79.12	80.49	80.24	0.81%	273,933
Jun 26, 2026	80.49	81.03	78.85	79.84	79.59	-1.51%	589,337
Jun 25, 2026	81.30	82.85	80.64	81.06	80.81	0.31%	200,044
Jun 24, 2026	79.32	81.30	76.59	80.81	80.56	2.03%	215,445
Jun 23, 2026	78.81	80.10	77.79	79.20	78.95	0.11%	221,702
Jun 22, 2026	81.76	83.18	78.78	79.11	78.86	-3.35%	247,082
Jun 18, 2026	81.68	82.63	79.90	81.85	81.59	1.85%	883,072
Jun 17, 2026	81.68	83.86	79.00	80.36	80.11	-2.17%	218,220
Jun 16, 2026	83.74	85.84	81.91	82.41	81.88	-0.82%	207,613
Jun 15, 2026	83.96	86.52	82.76	83.09	82.56	-0.12%	247,874
Jun 12, 2026	84.23	86.14	82.46	83.19	82.66	-0.70%	299,149