ePlus inc. - PLUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	72.07	71.08	71.08	72.09	70.46	166,635
September 26, 2025	70.78	71.63	71.63	72	70.78	130,400
September 25, 2025	71.22	70.83	70.83	71.3	70	125,120
September 24, 2025	73.01	71.69	71.69	73.83	71.55	118,101
September 23, 2025	74.89	73.01	73.01	75.2	72.41	117,958
September 22, 2025	74	74.9	74.9	75.05	73.13	176,308
September 19, 2025	74.49	74.08	74.08	74.99	73.07	716,306
September 18, 2025	75.63	74.47	74.47	76.47	74.19	267,000
September 17, 2025	75.97	74.77	74.77	77.5	74.65	278,200
September 16, 2025	74.26	76.08	76.08	76.21	73.3	239,123
September 15, 2025	74.03	74.63	74.63	74.82	73.11	130,642
September 12, 2025	74.34	73.84	73.84	74.78	73.3	187,400
September 11, 2025	71.85	74.88	74.88	74.88	71.85	141,600
September 10, 2025	71.2	72.35	72.35	72.4	71.2	153,400
September 09, 2025	70.99	71.2	71.2	71.81	70.67	125,900
September 08, 2025	70.77	71.38	71.38	71.64	70.02	130,717
September 05, 2025	71.86	70.86	70.86	73.01	70.27	158,800
September 04, 2025	69.7	71.73	71.73	71.75	69.07	258,800
September 03, 2025	70.83	69.57	69.57	71.72	69.27	202,800
September 02, 2025	71.22	71.04	71.04	71.9	70.3	101,180
August 29, 2025	73.04	72.37	72.37	73.77	71.93	123,909
August 28, 2025	72.99	72.96	72.96	73.16	71.6	128,900
August 27, 2025	71.04	72.56	72.56	72.73	71.02	103,713
August 26, 2025	72.32	71.52	71.52	73.11	71.52	140,100
August 25, 2025	73.38	72.35	72.1	73.38	72.04	156,500
August 22, 2025	71.29	73.66	73.41	74.1	70.96	170,900
August 21, 2025	71.06	70.71	70.47	71.33	70.14	145,600
August 20, 2025	71.86	71.2	70.95	71.86	70.52	129,400
August 19, 2025	72.04	72.23	71.98	73.17	70.02	102,900
August 18, 2025	73.45	72.05	72.05	74.3	71.68	134,196
August 15, 2025	73.97	73.11	73.11	73.97	72.66	159,600
August 14, 2025	73.72	73.68	73.68	74.58	73.11	193,244
August 13, 2025	72.58	74.03	74.03	75.41	72.56	234,414
August 12, 2025	70.57	72.11	72.11	72.47	68.07	271,200
August 11, 2025	69.16	69.65	69.65	71.33	68.85	381,228
August 08, 2025	68.44	69.26	69.26	72.19	67	599,400
August 07, 2025	64.35	63.3	63.3	64.67	62.42	144,946
August 06, 2025	63.55	63.6	63.6	64.18	62.52	148,696
August 05, 2025	64.67	63.81	63.81	65.39	63.31	189,028
August 04, 2025	62.43	64.31	64.31	64.47	62.11	160,100
August 01, 2025	63.06	62.28	62.28	63.88	62.2	146,900
July 31, 2025	66.45	64.78	64.78	66.78	63.83	185,100
July 30, 2025	68.51	67.12	67.12	68.8	66.69	142,005
July 29, 2025	68.44	68.59	68.59	69.7	67.71	133,400
July 28, 2025	67.12	67.83	67.83	67.94	66.24	138,920
July 25, 2025	66.75	67.12	67.12	67.35	66.19	84,900
July 24, 2025	66.78	66.41	66.41	67.65	66.15	140,900
July 23, 2025	66.61	67.18	67.18	67.33	66.61	139,460
July 22, 2025	66.76	66.35	66.35	67.6	66.25	140,700
July 21, 2025	68.6	66.77	66.77	69.03	66.65	129,700
July 18, 2025	69.9	68.43	68.43	69.9	67.99	132,103
July 17, 2025	69.39	69.27	69.27	70.27	68.28	149,938
July 16, 2025	68.67	69.32	69.32	69.78	67.98	175,914
July 15, 2025	70.36	68.34	68.34	70.89	68.27	117,100
July 14, 2025	70.04	69.93	69.93	70.64	69.25	137,600
July 11, 2025	70.97	70.27	70.27	71.3	69.56	131,534
July 10, 2025	71.7	71.22	71.22	72.37	71.02	111,400
July 09, 2025	70.82	71.58	71.58	71.62	70.1	146,900
July 08, 2025	70.53	70.37	70.37	71.1	69.86	179,249
July 07, 2025	72	70.53	70.53	73	70.33	198,407

ePlus inc. (PLUS) NASDAQ