ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	98.24	98.24	96.28	96.44	96.44	-0.71%	180,685
Nov 12, 2026	97.70	99.64	96.91	97.13	97.13	-0.06%	243,468
Nov 11, 2026	97.70	98.92	96.94	97.19	97.19	0.60%	218,003
Nov 10, 2026	94.27	97.06	93.75	96.61	96.61	2.28%	213,981
Nov 9, 2026	91.31	96.09	91.31	94.46	94.46	2.55%	258,174
Nov 6, 2026	85.69	95.35	85.68	92.11	92.11	11.74%	443,908
Nov 5, 2026	90.96	91.33	79.47	82.43	82.43	-8.89%	495,072
Nov 4, 2026	92.23	93.43	90.35	90.47	90.47	0.69%	319,173
Nov 3, 2026	89.65	91.71	88.18	89.85	89.85	0.71%	376,476
Nov 2, 2026	93.93	94.48	88.60	89.22	89.22	-3.97%	311,736
Oct 30, 2026	95.90	96.47	91.26	92.91	92.91	-2.70%	260,763
Oct 29, 2026	96.18	97.78	94.56	95.49	95.49	0.35%	192,685
Oct 28, 2026	95.74	95.74	93.85	95.16	95.16	-0.68%	143,117
Oct 27, 2026	97.21	97.21	95.37	95.81	95.81	-0.73%	136,921
Oct 26, 2026	96.29	98.21	95.97	96.51	96.51	1.21%	129,732
Oct 23, 2026	95.16	96.18	94.57	95.36	95.36	-0.82%	194,537
Oct 22, 2026	94.21	96.53	93.57	96.15	96.15	2.14%	182,189
Oct 21, 2026	94.08	94.29	93.12	94.14	94.14	0.06%	217,156
Oct 20, 2026	91.63	95.96	90.88	94.08	94.08	2.67%	266,756
Oct 19, 2026	94.07	95.70	91.11	91.63	91.63	-2.57%	293,065
Oct 16, 2026	95.28	96.43	93.82	94.05	94.05	-0.97%	195,419
Oct 15, 2026	95.32	96.37	94.31	94.97	94.97	0.23%	271,801
Oct 14, 2026	96.02	96.02	92.97	94.75	94.75	-2.25%	270,584
Oct 13, 2026	95.11	97.74	95.07	96.93	96.93	2.14%	249,672
Oct 12, 2026	93.30	95.14	91.67	94.90	94.90	1.71%	225,392
Oct 9, 2026	91.48	93.56	90.90	93.30	93.30	1.86%	157,413
Oct 8, 2026	92.26	92.59	89.42	91.60	91.60	-1.28%	148,195
Oct 7, 2026	93.01	93.76	91.64	92.79	92.79	-1.45%	206,406
Oct 6, 2026	93.65	94.19	92.91	94.16	94.16	1.23%	166,182
Oct 5, 2026	93.40	94.13	91.95	93.02	93.02	-0.41%	268,915
Oct 2, 2026	94.09	94.44	92.20	93.40	93.40	0.55%	246,356
Oct 1, 2026	90.79	93.13	89.68	92.89	92.89	3.20%	192,726
Sep 30, 2026	90.19	90.93	88.76	90.01	90.01	0.21%	215,394
Sep 29, 2026	89.43	90.28	88.34	89.82	89.82	0.46%	186,265
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