ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	93.05	98.14	92.94	97.05	97.05	3.62%	385,675
Aug 3, 2026	93.09	95.75	93.09	93.66	93.66	1.35%	290,998
Jul 31, 2026	90.99	92.84	89.11	92.41	92.41	1.56%	325,668
Jul 30, 2026	93.13	93.13	90.12	90.99	90.99	-2.28%	323,087
Jul 29, 2026	92.60	95.64	91.33	93.11	93.11	0.55%	324,306
Jul 28, 2026	90.25	93.13	89.06	92.60	92.60	3.93%	238,012
Jul 27, 2026	90.11	92.00	88.68	89.10	89.10	0.09%	256,389
Jul 24, 2026	87.31	89.65	86.64	89.02	89.02	2.52%	190,256
Jul 23, 2026	86.55	89.00	86.09	86.83	86.83	-0.89%	287,357
Jul 22, 2026	88.81	89.84	85.96	87.61	87.61	-1.88%	243,984
Jul 21, 2026	90.31	92.35	88.80	89.29	89.29	-1.23%	340,394
Jul 20, 2026	89.09	92.00	89.06	90.40	90.40	1.27%	310,142
Jul 17, 2026	86.38	89.53	86.30	89.27	89.27	1.72%	179,521
Jul 16, 2026	86.48	89.39	86.48	87.76	87.76	1.48%	254,444
Jul 15, 2026	88.35	89.31	85.95	86.48	86.48	-1.23%	206,352
Jul 14, 2026	90.00	91.20	87.43	87.56	87.56	-2.71%	309,884
Jul 13, 2026	90.22	91.83	87.99	90.00	90.00	0.41%	263,163
Jul 10, 2026	87.91	89.84	87.13	89.63	89.63	2.01%	158,149
Jul 9, 2026	85.60	88.38	85.14	87.86	87.86	2.83%	222,543
Jul 8, 2026	83.41	85.85	82.35	85.44	85.44	1.92%	209,445
Jul 7, 2026	83.56	84.59	82.67	83.83	83.83	0.60%	191,991
Jul 6, 2026	81.00	83.63	79.84	83.33	83.33	3.11%	133,018
Jul 2, 2026	82.23	82.65	80.14	80.82	80.82	-1.86%	138,463
Jul 1, 2026	83.33	85.27	82.23	82.35	82.35	-1.06%	226,446
Jun 30, 2026	81.20	83.47	79.25	83.23	83.23	3.40%	199,852
Jun 29, 2026	79.84	81.86	79.12	80.49	80.49	0.81%	273,933
Jun 26, 2026	80.49	81.03	78.85	79.84	79.84	-1.51%	589,337
Jun 25, 2026	81.30	82.85	80.64	81.06	81.06	0.31%	200,044
Jun 24, 2026	79.32	81.30	76.59	80.81	80.81	2.03%	215,445
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%	247,082
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