ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	86.76	87.99	85.38	85.80	85.80	-0.84%	126,239
Apr 21, 2026	85.59	87.07	85.59	86.53	86.53	0.86%	148,029
Apr 20, 2026	84.97	86.24	84.06	85.79	85.79	0.73%	167,860
Apr 17, 2026	83.46	85.62	83.05	85.17	85.17	3.47%	178,775
Apr 16, 2026	80.39	82.41	79.87	82.31	82.31	1.88%	167,170
Apr 15, 2026	82.83	83.26	80.47	80.79	80.79	-2.67%	124,194
Apr 14, 2026	84.14	84.70	82.45	83.01	83.01	-1.50%	151,915
Apr 13, 2026	81.33	84.53	81.24	84.27	84.27	3.54%	155,785
Apr 10, 2026	81.85	82.63	80.57	81.39	81.39	-0.56%	119,222
Apr 9, 2026	80.59	82.12	78.75	81.85	81.85	0.71%	227,026
Apr 8, 2026	81.97	83.78	81.00	81.27	81.27	2.27%	156,836
Apr 7, 2026	77.53	79.99	77.13	79.47	79.47	2.50%	162,757
Apr 6, 2026	77.02	77.92	76.12	77.53	77.53	0.41%	118,061
Apr 2, 2026	75.14	77.33	74.79	77.21	77.21	1.41%	116,238
Apr 1, 2026	75.48	77.39	75.48	76.14	76.14	1.18%	185,673
Mar 31, 2026	74.84	77.01	73.37	75.25	75.25	2.21%	256,293
Mar 30, 2026	75.32	76.41	73.33	73.62	73.62	-1.66%	222,880
Mar 27, 2026	76.29	77.79	74.79	74.86	74.86	-2.70%	184,941
Mar 26, 2026	75.39	77.76	75.39	76.94	76.94	0.98%	140,357
Mar 25, 2026	77.23	78.15	76.04	76.19	76.19	-0.77%	155,245
Mar 24, 2026	75.16	77.68	75.06	76.78	76.78	1.00%	190,857
Mar 23, 2026	75.83	78.12	75.77	76.02	76.02	2.11%	195,126
Mar 20, 2026	75.19	76.42	73.09	74.45	74.45	-0.98%	853,089
Mar 19, 2026	74.30	76.16	73.61	75.19	75.19	0.67%	207,227
Mar 18, 2026	75.37	76.14	74.10	74.69	74.69	-1.15%	255,581
Mar 17, 2026	76.52	77.53	75.01	75.56	75.56	-1.37%	223,019
Mar 16, 2026	76.94	78.19	76.44	76.61	76.61	1.23%	152,364
Mar 13, 2026	76.78	77.67	74.69	75.68	75.68	-0.67%	170,159
Mar 12, 2026	74.85	76.39	74.04	76.19	76.19	-0.05%	165,091
Mar 11, 2026	76.56	77.47	74.91	76.23	76.23	-1.15%	154,249
Mar 10, 2026	77.01	78.85	76.36	77.12	77.12	-0.84%	144,957
Mar 9, 2026	76.58	78.05	74.55	77.77	77.77	-0.29%	138,241
Mar 6, 2026	78.27	79.01	77.24	78.00	78.00	-3.02%	100,672
Mar 5, 2026	79.68	81.70	79.41	80.43	80.43	-0.17%	105,944
Mar 4, 2026	79.90	81.72	79.17	80.57	80.57	0.93%	95,258
Mar 3, 2026	77.79	80.13	76.59	79.83	79.83	0.48%	126,113
Mar 2, 2026	80.06	80.63	78.98	79.45	79.45	-1.50%	166,460
Feb 27, 2026	77.73	80.76	76.88	80.66	80.66	1.40%	212,619
Feb 26, 2026	78.47	79.99	78.42	79.55	79.55	2.16%	140,632
Feb 25, 2026	78.08	78.30	76.56	77.87	77.87	0.17%	142,381
Feb 24, 2026	79.07	80.56	77.26	77.74	77.74	-1.32%	220,857
Feb 23, 2026	82.01	82.01	78.43	78.78	78.53	-3.87%	151,353
Feb 20, 2026	82.05	83.48	80.77	81.95	81.69	-0.98%	176,792
Feb 19, 2026	83.14	83.81	81.66	82.76	82.50	-1.13%	168,289
Feb 18, 2026	82.30	84.26	81.79	83.71	83.44	1.58%	198,156
Feb 17, 2026	83.90	84.07	82.24	82.41	82.15	-1.75%	101,946
Feb 13, 2026	82.34	84.96	80.69	83.88	83.61	2.18%	188,238
Feb 12, 2026	84.40	84.45	80.81	82.09	81.83	-2.17%	233,158
Feb 11, 2026	86.93	87.93	82.84	83.91	83.64	-2.83%	156,154
Feb 10, 2026	87.80	90.00	86.10	86.35	86.08	-1.16%	192,069