ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	84.15	85.37	80.47	81.43	-	-3.47%	141,134
Jun 2, 2026	81.69	84.63	80.52	84.36	84.36	2.90%	397,448
Jun 1, 2026	81.99	84.12	79.48	81.98	81.98	-0.13%	408,011
May 29, 2026	83.15	85.74	77.55	82.09	82.09	-7.40%	643,722
May 28, 2026	89.52	90.50	88.12	88.65	88.65	-0.61%	317,461
May 27, 2026	87.41	90.34	87.34	89.19	89.19	2.59%	194,012
May 26, 2026	85.09	87.42	85.09	86.94	86.94	1.84%	233,647
May 22, 2026	83.15	85.43	81.50	85.37	85.37	3.94%	233,071
May 21, 2026	82.30	82.65	80.67	82.13	82.13	-0.99%	165,424
May 20, 2026	81.82	83.25	79.79	82.95	82.95	1.23%	128,918
May 19, 2026	81.78	82.60	81.29	81.94	81.94	-0.62%	119,051
May 18, 2026	83.10	85.26	82.00	82.45	82.45	-0.78%	137,081
May 15, 2026	84.87	85.31	83.05	83.10	83.10	-2.66%	172,496
May 14, 2026	84.28	86.70	84.00	85.37	85.37	2.58%	129,957
May 13, 2026	83.56	84.37	80.31	83.22	83.22	-1.26%	158,230
May 12, 2026	89.00	89.00	83.91	84.28	84.28	-5.30%	234,708
May 11, 2026	90.52	92.67	88.23	89.00	89.00	-1.45%	327,011
May 8, 2026	87.05	90.43	86.60	90.31	90.31	4.04%	174,649
May 7, 2026	83.61	86.89	83.61	86.80	86.80	4.01%	299,719
May 6, 2026	88.24	88.24	82.93	83.45	83.45	-4.25%	186,342
May 5, 2026	86.09	87.47	85.71	87.15	87.15	1.82%	134,533
May 4, 2026	84.82	87.10	84.82	85.59	85.59	0.45%	153,061
May 1, 2026	85.32	86.23	83.85	85.21	85.21	0.61%	164,640
Apr 30, 2026	82.54	85.05	82.54	84.69	84.69	1.74%	190,361
Apr 29, 2026	83.26	83.81	82.43	83.24	83.24	-0.51%	124,625
Apr 28, 2026	84.88	84.88	81.77	83.67	83.67	-0.81%	199,661
Apr 27, 2026	84.82	86.48	84.18	84.35	84.35	-0.55%	148,836
Apr 24, 2026	84.38	85.26	83.59	84.82	84.82	-0.05%	174,722
Apr 23, 2026	85.36	85.88	83.81	84.86	84.86	-1.10%	219,872
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%	148,060
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%	179,111
Apr 16, 2026	80.39	82.41	79.87	82.31	82.31	1.88%	167,176
Apr 15, 2026	82.83	83.26	80.47	80.79	80.79	-2.67%	124,212
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%	155,898
Apr 10, 2026	81.85	82.63	80.57	81.39	81.39	-0.56%	119,322
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%	156,842
Apr 7, 2026	77.53	79.99	77.13	79.47	79.47	2.50%	162,780
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%	185,709
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%	222,947
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