ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	94.09	94.44	92.20	93.40	93.40	0.55%	183,648
Oct 1, 2026	90.79	93.13	89.68	92.89	92.89	3.20%	190,329
Sep 30, 2026	90.19	90.93	88.76	90.01	90.01	0.21%	214,252
Sep 29, 2026	89.43	90.28	88.34	89.82	89.82	0.46%	186,263
Sep 28, 2026	89.58	90.24	87.87	89.41	89.41	-1.22%	148,718
Sep 25, 2026	91.78	92.76	90.40	90.51	90.51	-0.71%	138,107
Sep 24, 2026	91.79	91.90	89.63	91.16	91.16	-0.95%	197,756
Sep 23, 2026	91.60	92.67	90.97	92.03	92.03	0.49%	189,101
Sep 22, 2026	93.23	94.04	91.06	91.58	91.58	-0.73%	175,975
Sep 21, 2026	91.72	92.79	90.01	92.25	92.25	1.26%	174,482
Sep 18, 2026	92.01	92.01	89.77	91.10	91.10	-1.02%	961,827
Sep 17, 2026	93.22	93.22	91.18	92.04	92.04	-0.36%	268,011
Sep 16, 2026	92.32	94.32	91.71	92.37	92.37	0.14%	347,761
Sep 15, 2026	92.21	93.73	91.90	92.24	92.24	-0.67%	189,201
Sep 14, 2026	91.56	93.50	90.89	92.87	92.87	1.13%	207,637
Sep 11, 2026	88.98	92.07	88.66	91.83	91.83	4.34%	191,365
Sep 10, 2026	88.28	89.34	87.49	88.01	88.01	-0.32%	164,999
Sep 9, 2026	89.13	90.00	87.82	88.29	88.29	-1.67%	146,249
Sep 8, 2026	90.88	91.18	89.00	89.79	89.79	-2.51%	153,416
Sep 4, 2026	91.17	93.34	90.03	92.10	92.10	1.35%	188,636
Sep 3, 2026	87.81	91.55	87.43	90.87	90.87	4.13%	241,014
Sep 2, 2026	87.07	88.73	87.00	87.27	87.27	0.80%	153,719
Sep 1, 2026	87.45	89.99	86.07	86.58	86.58	-1.58%	192,490
Aug 31, 2026	87.04	88.35	86.61	87.97	87.97	0.79%	161,915
Aug 28, 2026	88.38	89.68	86.96	87.28	87.28	-0.43%	174,996
Aug 27, 2026	86.22	87.75	85.08	87.66	87.66	1.74%	204,692
Aug 26, 2026	87.14	87.14	84.93	86.16	86.16	-0.23%	202,168
Aug 25, 2026	86.72	87.40	85.61	86.36	86.36	0.43%	208,717
Aug 24, 2026	86.52	87.57	86.10	86.26	85.99	-0.68%	147,767
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