ePlus inc. - PLUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	87.85	91.51	91.51	91.51	87.71	176,720
November 20, 2025	90.93	87.66	87.66	91.91	87.2	193,834
November 19, 2025	88.01	89.31	89.31	89.98	88.01	124,300
November 18, 2025	87.17	88.25	88.25	89.03	86.81	152,630
November 17, 2025	90.41	87.5	87.5	91.37	87.25	265,200
November 14, 2025	87.84	90.22	90.22	90.9	87.56	198,442
November 13, 2025	91.07	90.53	90.53	91.13	89.86	148,118
November 12, 2025	89.72	91.55	91.55	92.66	88.54	173,939
November 11, 2025	88.19	89.78	89.78	90.33	87.66	189,900
November 10, 2025	86.09	88.25	88.25	90.01	85.54	320,900
November 07, 2025	74.62	84.88	84.88	85.15	74.62	392,708
November 06, 2025	73.67	73.37	73.37	74.16	72.93	182,504
November 05, 2025	72.95	74.07	74.07	74.63	72.95	158,620
November 04, 2025	72.11	73.31	73.31	73.63	71.75	165,041
November 03, 2025	72.77	72.86	72.86	73.72	71.24	221,535
October 31, 2025	71.49	73.16	73.16	73.53	70.96	213,200
October 30, 2025	72.23	71.54	71.54	73.75	71.2	114,800
October 29, 2025	73.91	72.42	72.42	74.41	71.54	138,530
October 28, 2025	73.96	74.02	74.02	74.66	72.41	94,637
October 27, 2025	74.72	74.06	74.06	75.36	73.37	106,200
October 24, 2025	74.24	74.39	74.39	74.73	73.97	99,900
October 23, 2025	73.6	73.59	73.59	74.49	73.57	88,803
October 22, 2025	74.02	73.7	73.7	74.74	73.03	107,144
October 21, 2025	72.6	74.35	74.35	74.9	72.6	137,521
October 20, 2025	71.84	72.95	72.95	73.24	71.84	117,605
October 17, 2025	71.42	71.38	71.38	72.25	70.75	116,100

ePlus inc. (PLUS) NASDAQ