Skip to main content
ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
79.84
-1.22 (-1.51%)
At close: Jun 26, 2026, 4:00 PM EDT
79.84
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

ePlus inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202680.4981.0378.8579.8479.84-1.51%578,646
Jun 25, 202681.3082.8580.6481.0681.060.31%200,044
Jun 24, 202679.3281.3076.5980.8180.812.03%215,445
Jun 23, 202678.8180.1077.7979.2079.200.11%221,702
Jun 22, 202681.7683.1878.7879.1179.11-3.35%247,082
Jun 18, 202681.6882.6379.9081.8581.851.85%883,072
Jun 17, 202681.6883.8679.0080.3680.36-2.17%218,220
Jun 16, 202683.7485.8481.9182.4182.14-0.82%207,613
Jun 15, 202683.9686.5282.7683.0982.82-0.12%247,874
Jun 12, 202684.2386.1482.4683.1982.92-0.70%299,149
Jun 11, 202683.8185.0982.4883.7883.510.54%316,438
Jun 10, 202682.1883.5781.5783.3383.061.44%198,416
Jun 9, 202683.9387.0080.9282.1581.88-1.44%150,407
Jun 8, 202682.6284.0082.0683.3583.081.25%218,363
Jun 5, 202680.9083.0880.9082.3282.051.76%184,505
Jun 4, 202681.1982.4680.1480.9080.630.63%244,099
Jun 3, 202684.1585.3780.2480.3980.13-4.71%342,633
Jun 2, 202681.6984.6380.5284.3684.082.90%398,618
Jun 1, 202681.9984.1279.4881.9881.71-0.13%408,011
May 29, 202683.1585.7477.5582.0981.82-7.40%644,955
May 28, 202689.5290.5088.1288.6588.36-0.61%320,272
May 27, 202687.4190.3487.3489.1988.902.59%194,103
May 26, 202685.0987.4285.0986.9486.661.84%233,647
May 22, 202683.1585.4381.5085.3785.093.94%233,626
May 21, 202682.3082.6580.6782.1381.86-0.99%165,436
May 20, 202681.8283.2579.7982.9582.681.23%128,918
May 19, 202681.7882.6081.2981.9481.67-0.62%119,261
May 18, 202683.1085.2682.0082.4582.18-0.78%137,281
May 15, 202684.8785.3183.0583.1082.83-2.66%172,496
May 14, 202684.2886.7084.0085.3785.092.58%129,957
May 13, 202683.5684.3780.3183.2282.95-1.26%158,230
May 12, 202689.0089.0083.9184.2884.00-5.30%234,708
May 11, 202690.5292.6788.2389.0088.71-1.45%327,011
May 8, 202687.0590.4386.6090.3190.014.04%174,649
May 7, 202683.6186.8983.6186.8086.524.01%299,719
May 6, 202688.2488.2482.9383.4583.18-4.25%186,342
May 5, 202686.0987.4785.7187.1586.861.82%134,533
May 4, 202684.8287.1084.8285.5985.310.45%153,061
May 1, 202685.3286.2383.8585.2184.930.61%164,640
Apr 30, 202682.5485.0582.5484.6984.411.74%190,361
Apr 29, 202683.2683.8182.4383.2482.97-0.51%124,625
Apr 28, 202684.8884.8881.7783.6783.40-0.81%199,661
Apr 27, 202684.8286.4884.1884.3584.07-0.55%148,836
Apr 24, 202684.3885.2683.5984.8284.54-0.05%174,722
Apr 23, 202685.3685.8883.8184.8684.58-1.10%219,872
Apr 22, 202686.7687.9985.3885.8085.52-0.84%126,239
Apr 21, 202685.5987.0785.5986.5386.250.86%148,060
Apr 20, 202684.9786.2484.0685.7985.510.73%167,860
Apr 17, 202683.4685.6283.0585.1784.893.47%179,111
Apr 16, 202680.3982.4179.8782.3182.041.88%167,176
Apr 15, 202682.8383.2680.4780.7980.53-2.67%124,212
Apr 14, 202684.1484.7082.4583.0182.74-1.50%151,915
Apr 13, 202681.3384.5381.2484.2783.993.54%155,898
Apr 10, 202681.8582.6380.5781.3981.12-0.56%119,322
Apr 9, 202680.5982.1278.7581.8581.580.71%227,026
Apr 8, 202681.9783.7881.0081.2781.002.27%156,842
Apr 7, 202677.5379.9977.1379.4779.212.50%162,780
Apr 6, 202677.0277.9276.1277.5377.280.41%118,061
Apr 2, 202675.1477.3374.7977.2176.961.41%116,238
Apr 1, 202675.4877.3975.4876.1475.891.18%185,709
Mar 31, 202674.8477.0173.3775.2575.002.21%256,293
Mar 30, 202675.3276.4173.3373.6273.38-1.66%222,947
Mar 27, 202676.2977.7974.7974.8674.61-2.70%184,941
Mar 26, 202675.3977.7675.3976.9476.690.98%140,357
Mar 25, 202677.2378.1576.0476.1975.94-0.77%155,245
Mar 24, 202675.1677.6875.0676.7876.531.00%190,857
Mar 23, 202675.8378.1275.7776.0275.772.11%195,126
Mar 20, 202675.1976.4273.0974.4574.21-0.98%853,089
Mar 19, 202674.3076.1673.6175.1974.940.67%207,227
Mar 18, 202675.3776.1474.1074.6974.45-1.15%255,581
Mar 17, 202676.5277.5375.0175.5675.31-1.37%223,019
Mar 16, 202676.9478.1976.4476.6176.361.23%152,364
Mar 13, 202676.7877.6774.6975.6875.43-0.67%170,159
Mar 12, 202674.8576.3974.0476.1975.94-0.05%165,091
Mar 11, 202676.5677.4774.9176.2375.98-1.15%154,249
Mar 10, 202677.0178.8576.3677.1276.87-0.84%144,957
Mar 9, 202676.5878.0574.5577.7777.52-0.29%138,241
Mar 6, 202678.2779.0177.2478.0077.74-3.02%100,672
Mar 5, 202679.6881.7079.4180.4380.17-0.17%105,944
Mar 4, 202679.9081.7279.1780.5780.310.93%95,258
Mar 3, 202677.7980.1376.5979.8379.570.48%126,113
Mar 2, 202680.0680.6378.9879.4579.19-1.50%166,460
Feb 27, 202677.7380.7676.8880.6680.401.40%212,619
Feb 26, 202678.4779.9978.4279.5579.292.16%140,632
Feb 25, 202678.0878.3076.5677.8777.610.17%142,381
Feb 24, 202679.0780.5677.2677.7477.49-1.01%220,857
Feb 23, 202682.0182.0178.4378.7878.27-3.87%151,353
Feb 20, 202682.0583.4880.7781.9581.42-0.98%176,792
Feb 19, 202683.1483.8181.6682.7682.23-1.13%168,289
Feb 18, 202682.3084.2681.7983.7183.171.58%198,156
Feb 17, 202683.9084.0782.2482.4181.88-1.75%101,946
Feb 13, 202682.3484.9680.6983.8883.342.18%188,238
Feb 12, 202684.4084.4580.8182.0981.56-2.17%233,158
Feb 11, 202686.9387.9382.8483.9183.37-2.83%156,154
Feb 10, 202687.8090.0086.1086.3585.79-1.16%192,069
Feb 9, 202687.5690.0985.6187.3686.800.62%226,174
Feb 6, 202685.6190.3985.6186.8286.262.55%293,525
Feb 5, 202685.3090.7882.9084.6684.11-1.66%327,329
Feb 4, 202685.5487.5784.7586.0985.541.27%194,645
Feb 3, 202686.8687.6684.2085.0184.46-2.34%126,904