ePlus inc. - PLUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	73.28	71.39	71.39	73.55	71.33	165,321
October 15, 2025	73.25	73.33	73.33	74.4	72.72	119,100
October 14, 2025	69.35	72.7	72.7	73.4	69.35	175,700
October 13, 2025	70.07	70.36	70.36	71.29	70.05	188,700
October 10, 2025	72.3	69.62	69.62	72.48	69.25	147,332
October 09, 2025	73.78	72.27	72.27	73.78	71.77	123,500
October 08, 2025	72.55	73.94	73.94	74.12	72.31	157,645
October 07, 2025	73.47	72.44	72.44	73.5	71.94	129,500
October 06, 2025	73.42	73.37	73.37	73.88	72.84	157,332
October 03, 2025	73.25	73.1	73.1	73.86	72.92	162,103
October 02, 2025	72	72.89	72.89	72.97	71.11	154,300
October 01, 2025	70.43	71.85	71.85	72.23	70.43	180,243
September 30, 2025	71.08	71.01	71.01	71.66	70.13	190,360
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

ePlus inc. (PLUS) NASDAQ