ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	79.68	81.70	79.41	79.79	-	-0.97%	54,831
Mar 4, 2026	79.90	81.72	79.17	80.57	80.57	0.93%	91,411
Mar 3, 2026	77.79	80.13	76.59	79.83	79.83	0.48%	126,062
Mar 2, 2026	80.06	80.63	78.98	79.45	79.45	-1.50%	166,460
Feb 27, 2026	77.73	80.76	76.88	80.66	80.66	1.40%	212,619
Feb 26, 2026	78.47	79.99	78.42	79.55	79.55	2.16%	140,632
Feb 25, 2026	78.08	78.30	76.56	77.87	77.87	0.17%	142,316
Feb 24, 2026	79.07	80.56	77.26	77.74	77.74	-1.32%	220,857
Feb 23, 2026	82.01	82.01	78.43	78.78	78.53	-3.87%	151,353
Feb 20, 2026	82.05	83.48	80.77	81.95	81.69	-0.98%	176,792
Feb 19, 2026	83.14	83.81	81.66	82.76	82.50	-1.13%	168,289
Feb 18, 2026	82.30	84.26	81.79	83.71	83.44	1.58%	198,156
Feb 17, 2026	83.90	84.07	82.24	82.41	82.15	-1.75%	101,946
Feb 13, 2026	82.34	84.96	80.69	83.88	83.61	2.18%	188,238
Feb 12, 2026	84.40	84.45	80.81	82.09	81.83	-2.17%	233,158
Feb 11, 2026	86.93	87.93	82.84	83.91	83.64	-2.83%	156,154
Feb 10, 2026	87.80	90.00	86.10	86.35	86.08	-1.16%	192,069
Feb 9, 2026	87.56	90.09	85.61	87.36	87.08	0.62%	226,174
Feb 6, 2026	85.61	90.39	85.61	86.82	86.54	2.55%	293,525
Feb 5, 2026	85.30	90.78	82.90	84.66	84.39	-1.66%	327,329
Feb 4, 2026	85.54	87.57	84.75	86.09	85.82	1.27%	194,645
Feb 3, 2026	86.86	87.66	84.20	85.01	84.74	-2.34%	126,904
Feb 2, 2026	85.46	89.14	85.10	87.05	86.77	1.45%	181,388
Jan 30, 2026	84.12	86.28	83.51	85.81	85.54	1.18%	197,809
Jan 29, 2026	84.53	86.04	83.13	84.81	84.54	0.78%	219,796
Jan 28, 2026	85.49	86.76	84.05	84.15	83.88	-1.03%	153,170
Jan 27, 2026	87.24	88.48	84.69	85.03	84.76	-2.66%	109,267
Jan 26, 2026	86.85	87.87	85.21	87.35	87.07	0.16%	176,273
Jan 23, 2026	88.60	88.82	86.79	87.21	86.93	-2.12%	90,607
Jan 22, 2026	89.39	90.00	88.13	89.10	88.82	0.22%	137,426
Jan 21, 2026	86.72	89.01	85.42	88.90	88.62	3.54%	150,470
Jan 20, 2026	86.75	86.95	85.37	85.86	85.59	-2.01%	118,947
Jan 16, 2026	88.32	88.80	86.91	87.62	87.34	-1.27%	105,138
Jan 15, 2026	87.18	89.25	87.18	88.75	88.47	2.31%	126,006
Jan 14, 2026	88.44	89.18	86.59	86.75	86.47	-2.34%	106,000
Jan 13, 2026	88.48	90.36	87.64	88.83	88.55	0.30%	94,147
Jan 12, 2026	84.88	88.67	84.37	88.56	88.28	3.71%	136,409
Jan 9, 2026	85.84	87.49	84.05	85.39	85.12	-0.58%	192,761
Jan 8, 2026	85.96	87.50	85.47	85.89	85.62	-0.49%	144,483
Jan 7, 2026	87.89	88.60	84.82	86.31	86.04	-1.51%	125,434
Jan 6, 2026	85.80	87.86	84.91	87.63	87.35	1.31%	110,054
Jan 5, 2026	86.41	87.58	85.47	86.50	86.23	-0.16%	129,014
Jan 2, 2026	87.75	88.91	86.02	86.64	86.37	-1.21%	83,740
Dec 31, 2025	88.75	89.04	87.16	87.70	87.42	-1.02%	81,636
Dec 30, 2025	89.26	89.27	88.19	88.60	88.32	-1.06%	84,651
Dec 29, 2025	90.00	90.00	89.00	89.55	89.27	-0.53%	87,076
Dec 26, 2025	89.84	90.10	88.83	90.03	89.74	0.47%	77,561
Dec 24, 2025	89.51	90.00	88.41	89.61	89.33	0.45%	75,695
Dec 23, 2025	88.26	89.81	87.62	89.21	88.93	0.78%	125,139
Dec 22, 2025	89.97	91.41	88.25	88.52	88.24	-1.13%	171,989
Dec 19, 2025	88.56	89.71	88.53	89.53	89.25	0.56%	571,329
Dec 18, 2025	90.07	90.21	87.93	89.03	88.75	-0.11%	177,526
Dec 17, 2025	92.43	92.75	88.23	89.13	88.85	-3.65%	228,011
Dec 16, 2025	92.35	93.02	90.79	92.51	92.22	0.49%	257,030
Dec 15, 2025	92.11	92.90	91.25	92.06	91.77	0.34%	257,011
Dec 12, 2025	93.00	93.51	91.50	91.75	91.46	-1.43%	114,971
Dec 11, 2025	92.02	93.98	91.40	93.08	92.78	1.15%	171,641
Dec 10, 2025	89.56	92.58	88.74	92.02	91.73	2.68%	357,324
Dec 9, 2025	89.39	91.40	88.49	89.62	89.34	0.38%	252,471
Dec 8, 2025	90.65	90.68	88.76	89.28	89.00	-0.57%	196,689
Dec 5, 2025	90.06	90.75	88.52	89.79	89.51	-0.45%	144,073
Dec 4, 2025	87.75	90.40	86.85	90.20	89.91	2.82%	163,145
Dec 3, 2025	86.72	87.88	86.02	87.73	87.45	1.32%	212,340
Dec 2, 2025	87.88	88.54	86.03	86.59	86.31	-1.24%	176,823
Dec 1, 2025	89.24	90.34	86.76	87.67	87.39	-2.15%	200,389
Nov 28, 2025	90.48	90.48	88.57	89.60	89.32	-0.43%	84,354
Nov 26, 2025	90.61	92.05	89.30	89.99	89.70	-0.75%	588,766
Nov 25, 2025	91.44	92.56	89.42	90.67	90.38	-0.25%	400,307
Nov 24, 2025	91.54	93.37	90.01	90.90	90.36	-0.67%	176,233
Nov 21, 2025	87.85	91.51	87.71	91.51	90.97	4.39%	176,720
Nov 20, 2025	90.93	91.91	87.20	87.66	87.14	-1.85%	193,834
Nov 19, 2025	88.01	89.98	88.01	89.31	88.78	1.20%	124,289
Nov 18, 2025	87.17	89.03	86.81	88.25	87.73	0.86%	152,630
Nov 17, 2025	90.41	91.37	87.25	87.50	86.98	-3.01%	265,199
Nov 14, 2025	87.84	90.90	87.56	90.22	89.69	-0.34%	198,442
Nov 13, 2025	91.07	91.13	89.86	90.53	89.99	-1.11%	164,195
Nov 12, 2025	89.72	92.66	88.54	91.55	91.01	1.97%	173,939
Nov 11, 2025	88.19	90.33	87.66	89.78	89.25	1.73%	189,909
Nov 10, 2025	86.09	90.01	85.54	88.25	87.73	3.97%	320,854
Nov 7, 2025	74.62	85.15	74.62	84.88	84.38	15.69%	392,708
Nov 6, 2025	73.67	74.16	72.93	73.37	72.94	-0.95%	182,504
Nov 5, 2025	72.95	74.63	72.95	74.07	73.63	1.04%	158,620
Nov 4, 2025	72.11	73.63	71.75	73.31	72.87	0.61%	165,041
Nov 3, 2025	72.77	73.72	71.24	72.86	72.43	-0.41%	221,535
Oct 31, 2025	71.49	73.53	70.96	73.16	72.73	2.26%	213,175
Oct 30, 2025	72.23	73.75	71.20	71.54	71.12	-1.22%	114,752
Oct 29, 2025	73.91	74.41	71.54	72.42	71.99	-2.16%	138,530
Oct 28, 2025	73.96	74.66	72.41	74.02	73.58	-0.05%	94,637
Oct 27, 2025	74.72	75.36	73.37	74.06	73.62	-0.44%	106,185
Oct 24, 2025	74.24	74.73	73.98	74.39	73.95	1.09%	99,889
Oct 23, 2025	73.60	74.49	73.57	73.59	73.15	-0.15%	88,803
Oct 22, 2025	74.02	74.74	73.03	73.70	73.26	-0.87%	107,144
Oct 21, 2025	72.60	74.90	72.60	74.35	73.91	1.92%	137,521
Oct 20, 2025	71.84	73.24	71.84	72.95	72.52	2.20%	117,605
Oct 17, 2025	71.42	72.25	70.75	71.38	70.96	-0.01%	116,094
Oct 16, 2025	73.28	73.75	71.33	71.39	70.97	-2.65%	211,567
Oct 15, 2025	73.25	74.40	72.72	73.33	72.90	0.87%	119,055
Oct 14, 2025	69.35	73.40	69.35	72.70	72.27	3.33%	175,675
Oct 13, 2025	70.07	71.29	70.05	70.36	69.94	1.06%	188,695
Oct 10, 2025	72.30	72.48	69.25	69.62	69.21	-3.67%	147,332