ePlus inc. - Common Stock (PLUS)
84.45
+1.22 (1.47%)
NASDAQ· Last Trade: Jul 1st, 12:25 PM EDT
Historical Prices For ePlus inc. - Common Stock (PLUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 81.20 | 83.46 | 79.25 | 83.23 | 199,852 | 83.23 |
| 6/29/2026 | 79.84 | 81.86 | 79.11 | 80.49 | 273,934 | 80.49 |
| 6/26/2026 | 80.49 | 81.03 | 78.85 | 79.84 | 589,338 | 79.84 |
| 6/25/2026 | 81.30 | 82.85 | 80.64 | 81.06 | 200,045 | 81.06 |
| 6/24/2026 | 79.32 | 81.30 | 76.59 | 80.81 | 215,447 | 80.81 |
| 6/23/2026 | 78.81 | 80.10 | 77.78 | 79.20 | 221,703 | 79.20 |
| 6/22/2026 | 81.76 | 83.17 | 78.78 | 79.11 | 247,082 | 79.11 |
| 6/18/2026 | 81.68 | 82.63 | 79.89 | 81.85 | 883,073 | 81.85 |
| 6/17/2026 | 81.68 | 83.86 | 79.00 | 80.36 | 218,220 | 80.36 |
| 6/16/2026 | 83.74 | 85.84 | 81.91 | 82.41 | 207,614 | 82.14 |
| 6/15/2026 | 83.96 | 86.52 | 82.76 | 83.09 | 247,874 | 82.82 |
| 6/12/2026 | 84.23 | 86.14 | 82.46 | 83.19 | 299,150 | 82.92 |
| 6/11/2026 | 83.81 | 85.09 | 82.48 | 83.78 | 316,437 | 83.51 |
| 6/10/2026 | 82.18 | 83.57 | 81.57 | 83.33 | 198,417 | 83.06 |
| 6/09/2026 | 83.93 | 87.00 | 80.92 | 82.15 | 150,407 | 81.88 |
| 6/08/2026 | 82.62 | 84.00 | 82.06 | 83.35 | 218,364 | 83.08 |
| 6/05/2026 | 80.90 | 83.08 | 80.90 | 82.32 | 184,505 | 82.05 |
| 6/04/2026 | 81.19 | 82.45 | 80.14 | 80.90 | 244,099 | 80.63 |
| 6/03/2026 | 84.15 | 85.37 | 80.23 | 80.39 | 342,634 | 80.13 |
| 6/02/2026 | 81.69 | 84.63 | 80.52 | 84.36 | 398,618 | 84.08 |
| 6/01/2026 | 81.99 | 84.12 | 79.48 | 81.98 | 408,012 | 81.71 |
| 5/29/2026 | 83.15 | 85.74 | 77.55 | 82.09 | 644,955 | 81.82 |
| 5/28/2026 | 89.52 | 90.50 | 88.12 | 88.65 | 319,764 | 88.36 |
| 5/27/2026 | 87.41 | 90.34 | 87.34 | 89.19 | 194,103 | 88.90 |
| 5/26/2026 | 85.09 | 87.42 | 85.09 | 86.94 | 233,647 | 86.66 |
| 5/22/2026 | 83.15 | 85.43 | 81.50 | 85.37 | 233,627 | 85.09 |
| 5/21/2026 | 82.30 | 82.64 | 80.67 | 82.13 | 165,431 | 81.86 |
| 5/20/2026 | 81.82 | 83.25 | 79.79 | 82.95 | 128,919 | 82.68 |
| 5/19/2026 | 81.78 | 82.59 | 81.29 | 81.94 | 119,261 | 81.67 |
| 5/18/2026 | 83.10 | 85.26 | 82.00 | 82.45 | 137,281 | 82.18 |
| 5/15/2026 | 84.87 | 85.31 | 83.05 | 83.10 | 172,497 | 82.83 |
| 5/14/2026 | 84.28 | 86.70 | 84.00 | 85.37 | 129,959 | 85.09 |
| 5/13/2026 | 83.56 | 84.37 | 80.31 | 83.22 | 158,230 | 82.95 |
| 5/12/2026 | 89.00 | 89.00 | 83.91 | 84.28 | 234,708 | 84.00 |
| 5/11/2026 | 90.52 | 92.67 | 88.23 | 89.00 | 327,012 | 88.71 |
| 5/08/2026 | 86.84 | 90.43 | 86.60 | 90.31 | 174,649 | 90.01 |
| 5/07/2026 | 83.61 | 86.89 | 83.61 | 86.80 | 299,720 | 86.52 |
| 5/06/2026 | 88.24 | 88.24 | 82.93 | 83.45 | 186,342 | 83.18 |
| 5/05/2026 | 86.09 | 87.47 | 85.71 | 87.15 | 134,532 | 86.86 |
| 5/04/2026 | 84.82 | 87.09 | 84.82 | 85.59 | 153,062 | 85.31 |
| 5/01/2026 | 85.32 | 86.23 | 83.85 | 85.21 | 164,641 | 84.93 |
| 4/30/2026 | 82.54 | 85.05 | 82.54 | 84.69 | 190,362 | 84.41 |
| 4/29/2026 | 83.26 | 83.81 | 82.43 | 83.24 | 124,625 | 82.97 |
| 4/28/2026 | 84.88 | 84.88 | 81.77 | 83.67 | 199,663 | 83.40 |
| 4/27/2026 | 84.82 | 86.47 | 84.18 | 84.35 | 148,836 | 84.07 |
| 4/24/2026 | 84.38 | 85.25 | 83.59 | 84.82 | 174,723 | 84.54 |
| 4/23/2026 | 85.36 | 85.88 | 83.81 | 84.86 | 219,874 | 84.58 |
| 4/22/2026 | 86.76 | 87.99 | 85.38 | 85.80 | 126,240 | 85.52 |
| 4/21/2026 | 85.59 | 87.07 | 85.59 | 86.53 | 148,062 | 86.25 |
| 4/20/2026 | 84.97 | 86.24 | 84.06 | 85.79 | 167,860 | 85.51 |
| 4/17/2026 | 83.46 | 85.62 | 83.05 | 85.17 | 179,112 | 84.89 |
| 4/16/2026 | 80.39 | 82.41 | 79.87 | 82.31 | 167,176 | 82.04 |
| 4/15/2026 | 82.83 | 83.26 | 80.47 | 80.79 | 124,212 | 80.53 |
| 4/14/2026 | 84.14 | 84.69 | 82.45 | 83.01 | 151,917 | 82.74 |
| 4/13/2026 | 81.33 | 84.53 | 81.24 | 84.27 | 155,899 | 83.99 |
| 4/10/2026 | 81.85 | 82.63 | 80.57 | 81.39 | 119,322 | 81.12 |
| 4/09/2026 | 80.59 | 82.12 | 78.75 | 81.85 | 227,026 | 81.58 |
| 4/08/2026 | 81.97 | 83.78 | 81.00 | 81.27 | 156,843 | 81.00 |
| 4/07/2026 | 77.53 | 79.99 | 77.13 | 79.47 | 162,776 | 79.21 |
| 4/06/2026 | 77.02 | 77.92 | 76.12 | 77.53 | 118,062 | 77.28 |
| 4/02/2026 | 75.14 | 77.33 | 74.79 | 77.21 | 116,239 | 76.96 |
| 4/01/2026 | 75.48 | 77.39 | 75.48 | 76.14 | 185,710 | 75.89 |