ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	78.81	80.10	77.79	79.20	79.20	0.11%	221,702
Jun 22, 2026	81.76	83.18	78.78	79.11	79.11	-3.35%	247,028
Jun 18, 2026	81.68	82.63	79.90	81.85	81.85	1.85%	883,072
Jun 17, 2026	81.68	83.86	79.00	80.36	80.36	-2.17%	218,220
Jun 16, 2026	83.74	85.84	81.91	82.41	82.14	-0.82%	207,613
Jun 15, 2026	83.96	86.52	82.76	83.09	82.82	-0.12%	247,874
Jun 12, 2026	84.23	86.14	82.46	83.19	82.92	-0.70%	299,149
Jun 11, 2026	83.81	85.09	82.48	83.78	83.51	0.54%	316,438
Jun 10, 2026	82.18	83.57	81.57	83.33	83.06	1.44%	198,416
Jun 9, 2026	83.93	87.00	80.92	82.15	81.88	-1.44%	150,407
Jun 8, 2026	82.62	84.00	82.06	83.35	83.08	1.25%	218,363
Jun 5, 2026	80.90	83.08	80.90	82.32	82.05	1.76%	184,505
Jun 4, 2026	81.19	82.46	80.14	80.90	80.63	0.63%	244,099
Jun 3, 2026	84.15	85.37	80.24	80.39	80.13	-4.71%	342,633
Jun 2, 2026	81.69	84.63	80.52	84.36	84.08	2.90%	398,618
Jun 1, 2026	81.99	84.12	79.48	81.98	81.71	-0.13%	408,011
May 29, 2026	83.15	85.74	77.55	82.09	81.82	-7.40%	644,955
May 28, 2026	89.52	90.50	88.12	88.65	88.36	-0.61%	320,272
May 27, 2026	87.41	90.34	87.34	89.19	88.90	2.59%	194,103
May 26, 2026	85.09	87.42	85.09	86.94	86.66	1.84%	233,647
May 22, 2026	83.15	85.43	81.50	85.37	85.09	3.94%	233,626
May 21, 2026	82.30	82.65	80.67	82.13	81.86	-0.99%	165,436
May 20, 2026	81.82	83.25	79.79	82.95	82.68	1.23%	128,918
May 19, 2026	81.78	82.60	81.29	81.94	81.67	-0.62%	119,261
May 18, 2026	83.10	85.26	82.00	82.45	82.18	-0.78%	137,281
May 15, 2026	84.87	85.31	83.05	83.10	82.83	-2.66%	172,496
May 14, 2026	84.28	86.70	84.00	85.37	85.09	2.58%	129,957
May 13, 2026	83.56	84.37	80.31	83.22	82.95	-1.26%	158,230
May 12, 2026	89.00	89.00	83.91	84.28	84.00	-5.30%	234,708
May 11, 2026	90.52	92.67	88.23	89.00	88.71	-1.45%	327,011
May 8, 2026	87.05	90.43	86.60	90.31	90.01	4.04%	174,649
May 7, 2026	83.61	86.89	83.61	86.80	86.52	4.01%	299,719
May 6, 2026	88.24	88.24	82.93	83.45	83.18	-4.25%	186,342
May 5, 2026	86.09	87.47	85.71	87.15	86.86	1.82%	134,533
May 4, 2026	84.82	87.10	84.82	85.59	85.31	0.45%	153,061
May 1, 2026	85.32	86.23	83.85	85.21	84.93	0.61%	164,640
Apr 30, 2026	82.54	85.05	82.54	84.69	84.41	1.74%	190,361
Apr 29, 2026	83.26	83.81	82.43	83.24	82.97	-0.51%	124,625
Apr 28, 2026	84.88	84.88	81.77	83.67	83.40	-0.81%	199,661
Apr 27, 2026	84.82	86.48	84.18	84.35	84.07	-0.55%	148,836
Apr 24, 2026	84.38	85.26	83.59	84.82	84.54	-0.05%	174,722
Apr 23, 2026	85.36	85.88	83.81	84.86	84.58	-1.10%	219,872
Apr 22, 2026	86.76	87.99	85.38	85.80	85.52	-0.84%	126,239
Apr 21, 2026	85.59	87.07	85.59	86.53	86.25	0.86%	148,060
Apr 20, 2026	84.97	86.24	84.06	85.79	85.51	0.73%	167,860
Apr 17, 2026	83.46	85.62	83.05	85.17	84.89	3.47%	179,111
Apr 16, 2026	80.39	82.41	79.87	82.31	82.04	1.88%	167,176
Apr 15, 2026	82.83	83.26	80.47	80.79	80.53	-2.67%	124,212
Apr 14, 2026	84.14	84.70	82.45	83.01	82.74	-1.50%	151,915
Apr 13, 2026	81.33	84.53	81.24	84.27	83.99	3.54%	155,898