ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
89.79
-0.41 (-0.45%)
At close: Dec 5, 2025, 4:00 PM EST
90.00
+0.21 (0.23%)
After-hours: Dec 5, 2025, 7:09 PM EST
ePlus inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.06 | 90.75 | 88.52 | 89.79 | 89.79 | -0.45% | 144,072 |
| Dec 4, 2025 | 87.75 | 90.40 | 86.85 | 90.20 | 90.20 | 2.82% | 163,145 |
| Dec 3, 2025 | 86.72 | 87.88 | 86.02 | 87.73 | 87.73 | 1.32% | 212,340 |
| Dec 2, 2025 | 87.88 | 88.54 | 86.03 | 86.59 | 86.59 | -1.24% | 165,213 |
| Dec 1, 2025 | 89.24 | 90.34 | 86.76 | 87.67 | 87.67 | -2.15% | 200,389 |
| Nov 28, 2025 | 90.48 | 90.48 | 88.57 | 89.60 | 89.60 | -0.43% | 84,351 |
| Nov 26, 2025 | 90.61 | 92.05 | 89.30 | 89.99 | 89.99 | -0.75% | 588,765 |
| Nov 25, 2025 | 91.44 | 92.56 | 89.42 | 90.67 | 90.67 | -0.25% | 400,307 |
| Nov 24, 2025 | 91.54 | 93.37 | 90.01 | 90.90 | 90.65 | -0.67% | 176,233 |
| Nov 21, 2025 | 87.85 | 91.51 | 87.71 | 91.51 | 91.26 | 4.39% | 176,720 |
| Nov 20, 2025 | 90.93 | 91.91 | 87.20 | 87.66 | 87.42 | -1.85% | 193,834 |
| Nov 19, 2025 | 88.01 | 89.98 | 88.01 | 89.31 | 89.06 | 1.20% | 124,289 |
| Nov 18, 2025 | 87.17 | 89.03 | 86.81 | 88.25 | 88.01 | 0.86% | 152,630 |
| Nov 17, 2025 | 90.41 | 91.37 | 87.25 | 87.50 | 87.26 | -3.01% | 265,199 |
| Nov 14, 2025 | 87.84 | 90.90 | 87.56 | 90.22 | 89.97 | -0.34% | 198,442 |
| Nov 13, 2025 | 91.07 | 91.13 | 89.86 | 90.53 | 90.28 | -1.11% | 164,195 |
| Nov 12, 2025 | 89.72 | 92.66 | 88.54 | 91.55 | 91.30 | 1.97% | 173,939 |
| Nov 11, 2025 | 88.19 | 90.33 | 87.66 | 89.78 | 89.53 | 1.73% | 189,909 |
| Nov 10, 2025 | 86.09 | 90.01 | 85.54 | 88.25 | 88.01 | 3.97% | 320,854 |
| Nov 7, 2025 | 74.62 | 85.15 | 74.62 | 84.88 | 84.65 | 15.69% | 392,708 |
| Nov 6, 2025 | 73.67 | 74.16 | 72.93 | 73.37 | 73.17 | -0.95% | 182,504 |
| Nov 5, 2025 | 72.95 | 74.63 | 72.95 | 74.07 | 73.87 | 1.04% | 158,620 |
| Nov 4, 2025 | 72.11 | 73.63 | 71.75 | 73.31 | 73.10 | 0.61% | 165,041 |
| Nov 3, 2025 | 72.77 | 73.72 | 71.24 | 72.86 | 72.66 | -0.41% | 221,535 |
| Oct 31, 2025 | 71.49 | 73.53 | 70.96 | 73.16 | 72.96 | 2.26% | 213,175 |
| Oct 30, 2025 | 72.23 | 73.75 | 71.20 | 71.54 | 71.34 | -1.22% | 114,752 |
| Oct 29, 2025 | 73.91 | 74.41 | 71.54 | 72.42 | 72.22 | -2.16% | 138,530 |
| Oct 28, 2025 | 73.96 | 74.66 | 72.41 | 74.02 | 73.82 | -0.05% | 94,637 |
| Oct 27, 2025 | 74.72 | 75.36 | 73.37 | 74.06 | 73.86 | -0.44% | 106,185 |
| Oct 24, 2025 | 74.24 | 74.73 | 73.98 | 74.39 | 74.19 | 1.09% | 99,889 |
| Oct 23, 2025 | 73.60 | 74.49 | 73.57 | 73.59 | 73.39 | -0.15% | 88,803 |
| Oct 22, 2025 | 74.02 | 74.74 | 73.03 | 73.70 | 73.50 | -0.87% | 107,144 |
| Oct 21, 2025 | 72.60 | 74.90 | 72.60 | 74.35 | 74.15 | 1.92% | 137,521 |
| Oct 20, 2025 | 71.84 | 73.24 | 71.84 | 72.95 | 72.75 | 2.20% | 117,605 |
| Oct 17, 2025 | 71.42 | 72.25 | 70.75 | 71.38 | 71.18 | -0.01% | 116,094 |
| Oct 16, 2025 | 73.28 | 73.75 | 71.33 | 71.39 | 71.19 | -2.65% | 211,567 |
| Oct 15, 2025 | 73.25 | 74.40 | 72.72 | 73.33 | 73.13 | 0.87% | 119,055 |
| Oct 14, 2025 | 69.35 | 73.40 | 69.35 | 72.70 | 72.50 | 3.33% | 175,675 |
| Oct 13, 2025 | 70.07 | 71.29 | 70.05 | 70.36 | 70.17 | 1.06% | 188,695 |
| Oct 10, 2025 | 72.30 | 72.48 | 69.25 | 69.62 | 69.43 | -3.67% | 147,332 |
| Oct 9, 2025 | 73.78 | 73.78 | 71.77 | 72.27 | 72.07 | -2.26% | 123,495 |
| Oct 8, 2025 | 72.55 | 74.12 | 72.31 | 73.94 | 73.74 | 2.07% | 157,645 |
| Oct 7, 2025 | 73.47 | 73.50 | 71.94 | 72.44 | 72.24 | -1.27% | 129,485 |
| Oct 6, 2025 | 73.42 | 73.88 | 72.84 | 73.37 | 73.17 | 0.37% | 157,332 |
| Oct 3, 2025 | 73.25 | 73.86 | 72.92 | 73.10 | 72.90 | 0.29% | 162,103 |
| Oct 2, 2025 | 72.00 | 72.97 | 71.11 | 72.89 | 72.69 | 1.45% | 154,277 |
| Oct 1, 2025 | 70.43 | 72.23 | 70.43 | 71.85 | 71.65 | 1.18% | 180,243 |
| Sep 30, 2025 | 71.08 | 71.66 | 70.13 | 71.01 | 70.81 | -0.10% | 190,360 |
| Sep 29, 2025 | 72.07 | 72.09 | 70.46 | 71.08 | 70.88 | -0.77% | 166,635 |
| Sep 26, 2025 | 70.78 | 72.00 | 70.78 | 71.63 | 71.43 | 1.13% | 130,381 |
| Sep 25, 2025 | 71.22 | 71.30 | 70.00 | 70.83 | 70.64 | -1.20% | 125,120 |
| Sep 24, 2025 | 73.01 | 73.83 | 71.55 | 71.69 | 71.49 | -1.81% | 118,101 |
| Sep 23, 2025 | 74.89 | 75.20 | 72.41 | 73.01 | 72.81 | -2.52% | 123,241 |
| Sep 22, 2025 | 74.00 | 75.05 | 73.13 | 74.90 | 74.69 | 1.11% | 176,308 |
| Sep 19, 2025 | 74.49 | 74.99 | 73.07 | 74.08 | 73.88 | -0.52% | 716,306 |
| Sep 18, 2025 | 75.63 | 76.47 | 74.19 | 74.47 | 74.27 | -0.40% | 266,992 |
| Sep 17, 2025 | 75.97 | 77.50 | 74.65 | 74.77 | 74.56 | -1.72% | 278,198 |
| Sep 16, 2025 | 74.26 | 76.21 | 73.30 | 76.08 | 75.87 | 1.94% | 239,123 |
| Sep 15, 2025 | 74.03 | 74.82 | 73.11 | 74.63 | 74.42 | 1.07% | 130,642 |
| Sep 12, 2025 | 74.34 | 74.78 | 73.30 | 73.84 | 73.64 | -1.39% | 187,380 |
| Sep 11, 2025 | 71.85 | 74.88 | 71.85 | 74.88 | 74.67 | 3.50% | 141,574 |
| Sep 10, 2025 | 71.20 | 72.40 | 71.20 | 72.35 | 72.15 | 1.62% | 153,374 |
| Sep 9, 2025 | 70.99 | 71.81 | 70.67 | 71.20 | 71.00 | -0.25% | 125,882 |
| Sep 8, 2025 | 70.77 | 71.64 | 70.02 | 71.38 | 71.18 | 0.73% | 130,717 |
| Sep 5, 2025 | 71.86 | 73.01 | 70.27 | 70.86 | 70.67 | -1.21% | 158,757 |
| Sep 4, 2025 | 69.70 | 71.75 | 69.07 | 71.73 | 71.53 | 3.10% | 258,757 |
| Sep 3, 2025 | 70.83 | 71.72 | 69.27 | 69.57 | 69.38 | -2.07% | 202,767 |
| Sep 2, 2025 | 71.22 | 71.90 | 70.30 | 71.04 | 70.84 | -1.84% | 114,589 |
| Aug 29, 2025 | 73.04 | 73.77 | 71.93 | 72.37 | 72.17 | -0.81% | 123,909 |
| Aug 28, 2025 | 72.99 | 73.16 | 71.60 | 72.96 | 72.76 | 0.55% | 128,884 |
| Aug 27, 2025 | 71.04 | 72.73 | 71.02 | 72.56 | 72.36 | 1.45% | 103,713 |
| Aug 26, 2025 | 72.32 | 73.11 | 71.52 | 71.52 | 71.32 | -1.15% | 140,087 |
| Aug 25, 2025 | 73.38 | 73.38 | 72.04 | 72.35 | 71.90 | -1.78% | 156,455 |
| Aug 22, 2025 | 71.29 | 74.10 | 70.96 | 73.66 | 73.20 | 4.17% | 170,850 |
| Aug 21, 2025 | 71.06 | 71.33 | 70.14 | 70.71 | 70.27 | -0.69% | 145,584 |
| Aug 20, 2025 | 71.86 | 71.86 | 70.52 | 71.20 | 70.76 | -1.43% | 129,358 |
| Aug 19, 2025 | 72.04 | 73.17 | 70.02 | 72.23 | 71.78 | 0.25% | 102,896 |
| Aug 18, 2025 | 73.45 | 74.30 | 71.68 | 72.05 | 71.60 | -1.45% | 134,196 |
| Aug 15, 2025 | 73.97 | 73.97 | 72.66 | 73.11 | 72.66 | -0.77% | 159,578 |
| Aug 14, 2025 | 73.72 | 74.58 | 73.11 | 73.68 | 73.22 | -0.47% | 193,244 |
| Aug 13, 2025 | 72.58 | 75.41 | 72.56 | 74.03 | 73.57 | 2.66% | 234,414 |
| Aug 12, 2025 | 70.57 | 72.48 | 68.07 | 72.11 | 71.66 | 3.53% | 271,156 |
| Aug 11, 2025 | 69.16 | 71.34 | 68.85 | 69.65 | 69.22 | 0.56% | 381,228 |
| Aug 8, 2025 | 68.45 | 72.19 | 67.00 | 69.26 | 68.83 | 9.42% | 599,372 |
| Aug 7, 2025 | 64.35 | 64.67 | 62.42 | 63.30 | 62.91 | -0.47% | 144,946 |
| Aug 6, 2025 | 63.55 | 64.18 | 62.52 | 63.60 | 63.21 | -0.33% | 148,696 |
| Aug 5, 2025 | 64.67 | 65.39 | 63.31 | 63.81 | 63.41 | -0.77% | 189,028 |
| Aug 4, 2025 | 62.43 | 64.47 | 62.11 | 64.31 | 63.91 | 3.25% | 160,091 |
| Aug 1, 2025 | 63.06 | 63.88 | 62.20 | 62.28 | 61.89 | -3.86% | 146,888 |
| Jul 31, 2025 | 66.45 | 66.78 | 63.83 | 64.78 | 64.38 | -3.49% | 185,099 |
| Jul 30, 2025 | 68.51 | 68.80 | 66.69 | 67.12 | 66.70 | -2.14% | 142,005 |
| Jul 29, 2025 | 68.44 | 69.70 | 67.71 | 68.59 | 68.16 | 1.12% | 133,354 |
| Jul 28, 2025 | 67.12 | 67.95 | 66.24 | 67.83 | 67.41 | 1.06% | 138,920 |
| Jul 25, 2025 | 66.75 | 67.35 | 66.19 | 67.12 | 66.70 | 1.08% | 84,884 |
| Jul 24, 2025 | 66.78 | 67.65 | 66.15 | 66.41 | 65.99 | -1.15% | 140,884 |
| Jul 23, 2025 | 66.61 | 67.33 | 66.61 | 67.18 | 66.76 | 1.25% | 139,460 |
| Jul 22, 2025 | 66.76 | 67.60 | 66.25 | 66.35 | 65.94 | -0.63% | 140,692 |
| Jul 21, 2025 | 68.60 | 69.03 | 66.65 | 66.77 | 66.36 | -2.43% | 129,661 |
| Jul 18, 2025 | 69.90 | 69.90 | 67.99 | 68.43 | 68.01 | -1.21% | 132,103 |
| Jul 17, 2025 | 69.39 | 70.27 | 68.28 | 69.27 | 68.84 | -0.07% | 149,938 |