ePlus inc. - PLUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.05	81.95	81.95	83.48	80.77	176,800
February 19, 2026	83.14	82.76	82.76	83.81	81.66	168,300
February 18, 2026	82.3	83.71	83.71	84.26	81.79	198,200
February 17, 2026	83.9	82.41	82.41	84.07	82.24	101,946
February 13, 2026	82.34	83.88	83.88	84.96	80.69	188,238
February 12, 2026	84.4	82.09	82.09	84.45	80.81	233,158
February 11, 2026	86.93	83.91	83.91	87.93	82.84	156,200
February 10, 2026	87.53	86.35	86.35	90	86.1	175,619
February 09, 2026	87.56	87.36	87.36	90.09	85.61	226,200
February 06, 2026	85.61	86.82	86.82	90.39	85.61	293,525
February 05, 2026	85.3	84.66	84.66	90.78	82.9	327,329
February 04, 2026	85.54	86.09	86.09	87.57	84.75	194,645
February 03, 2026	86.86	85.01	85.01	87.66	84.2	126,904
February 02, 2026	85.46	87.05	87.05	89.14	85.1	181,400
January 30, 2026	84.12	85.81	85.81	86.28	83.51	197,809
January 29, 2026	84.53	84.81	84.81	86.04	83.13	219,800
January 28, 2026	85.49	84.15	84.15	86.76	84.05	153,200
January 27, 2026	87.24	85.03	85.03	88.48	84.69	109,300
January 26, 2026	86.85	87.35	87.35	87.87	85.21	176,300
January 23, 2026	88.6	87.21	87.21	88.82	86.79	90,607
January 22, 2026	89.39	89.1	89.1	90	88.13	137,426
January 21, 2026	86.72	88.9	88.9	89.01	85.42	150,500
January 20, 2026	86.75	85.86	85.86	86.95	85.37	118,947
January 16, 2026	88.32	87.62	87.62	88.8	86.91	105,138
January 15, 2026	87.18	88.75	88.75	89.25	87.18	126,006
January 14, 2026	88.44	86.75	86.75	89.18	86.59	106,000
January 13, 2026	88.48	88.83	88.83	90.36	87.64	94,147
January 12, 2026	84.88	88.56	88.56	88.67	84.37	136,409
January 09, 2026	85.84	85.39	85.39	87.49	84.05	192,800
January 08, 2026	85.96	85.89	85.89	87.5	85.47	144,500
January 07, 2026	87.89	86.31	86.31	88.6	84.82	125,434
January 06, 2026	85.8	87.63	87.63	87.86	84.91	110,100
January 05, 2026	86.41	86.5	86.5	87.58	85.47	129,014
January 02, 2026	87.75	86.64	86.64	88.91	86.02	83,740
December 31, 2025	88.75	87.7	87.7	89.04	87.16	81,636
December 30, 2025	89.26	88.6	88.6	89.27	88.19	84,700
December 29, 2025	90	89.55	89.55	90	89	87,100
December 26, 2025	89.84	90.03	90.03	90.1	88.83	77,600
December 24, 2025	89.27	89.61	89.61	90	88.41	65,371
December 23, 2025	88.26	89.21	89.21	89.81	87.62	125,139
December 22, 2025	89.97	88.52	88.52	91.41	88.25	172,000
December 19, 2025	88.56	89.53	89.53	89.71	88.53	571,329
December 18, 2025	90.07	89.03	89.03	90.21	87.93	177,526
December 17, 2025	92.43	89.13	89.13	92.75	88.23	228,011
December 16, 2025	92.35	92.51	92.51	93.02	90.79	257,030
December 15, 2025	92.11	92.06	92.06	92.9	91.24	257,011
December 12, 2025	93	91.75	91.75	93.51	91.5	114,971
December 11, 2025	92.02	93.08	93.08	93.98	91.4	171,641
December 10, 2025	89.56	92.02	92.02	92.58	88.74	357,324
December 09, 2025	89.39	89.62	89.62	91.4	88.49	252,500
December 08, 2025	90.65	89.28	89.28	90.68	88.76	196,700
December 05, 2025	90.06	89.79	89.79	90.75	88.52	144,100
December 04, 2025	87.75	90.2	90.2	90.4	86.85	163,145
December 03, 2025	86.72	87.73	87.73	87.88	86.02	212,340
December 02, 2025	87.88	86.59	86.59	88.54	86.03	176,823
December 01, 2025	89.24	87.67	87.67	90.34	86.76	200,400
November 28, 2025	90.48	89.6	89.6	90.48	88.57	84,400
November 26, 2025	90.61	89.99	89.99	92.05	89.3	588,800
November 25, 2025	91.44	90.67	90.67	92.56	89.42	400,307
November 24, 2025	91.54	90.9	90.9	93.37	90.01	176,233

ePlus inc. (PLUS) NASDAQ