ePlus inc. - PLUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	71.86	72.46	72.46	72.78	71.73	149,223
July 02, 2025	71.35	71.75	71.75	72.48	70.16	226,826
July 01, 2025	72.75	71.45	71.45	75.8	71.19	568,458
June 30, 2025	73.3	72.1	72.1	73.58	71.2	193,300
June 27, 2025	73.44	73.21	73.21	74.24	72.64	745,200
June 26, 2025	73.04	73.18	73.18	73.85	72.12	192,000
June 25, 2025	74.44	73.1	73.1	74.44	72.21	224,700
June 24, 2025	74.26	74.09	74.09	74.62	72.89	260,900
June 23, 2025	71.63	73.71	73.71	73.78	71.19	141,600
June 20, 2025	71.92	71.79	71.79	72.05	70.84	497,600
June 18, 2025	70.18	71.25	71.25	71.4	70.17	161,738
June 17, 2025	68.86	70.42	70.42	70.62	68	143,600
June 16, 2025	69.37	69.37	69.37	70.21	68.7	117,343
June 13, 2025	69.81	68.94	68.94	70.86	68.62	152,602
June 12, 2025	71.07	70.83	70.83	71.66	70.45	118,737
June 11, 2025	72.86	71.67	71.67	73.36	71.52	153,700
June 10, 2025	72.53	72.8	72.8	73.09	72.25	114,734
June 09, 2025	71.71	72.16	72.16	72.72	71.55	115,600
June 06, 2025	72.2	71.11	71.11	72.2	70.72	125,905
June 05, 2025	70.82	70.94	70.94	71.36	70.47	128,700
June 04, 2025	72.15	70.84	70.84	72.75	70.82	124,700
June 03, 2025	70.8	72.2	72.2	72.36	70.8	182,900
June 02, 2025	70.97	70.75	70.75	71.35	69.49	228,400
May 30, 2025	70.9	71.37	71.37	71.68	70.53	287,300
May 29, 2025	70.39	71.12	71.12	71.39	69.68	157,400
May 28, 2025	70.05	70.33	70.33	70.63	69.3	196,200
May 27, 2025	67.5	70.29	70.29	70.69	67.35	206,100
May 23, 2025	65.71	66.97	66.97	71.35	65.46	293,144
May 22, 2025	65	65.69	65.69	66.07	64.46	192,250

ePlus inc. (PLUS) NASDAQ