ePlus inc. (PLUS)
NASDAQ: PLUS · Real-Time Price · USD
83.67
-0.68 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
83.62
-0.05 (-0.06%)
After-hours: Apr 28, 2026, 4:13 PM EDT
ePlus inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.88 | 84.88 | 81.77 | 83.67 | 83.67 | -0.81% | 199,661 |
| Apr 27, 2026 | 84.82 | 86.48 | 84.18 | 84.35 | 84.35 | -0.55% | 148,836 |
| Apr 24, 2026 | 84.38 | 85.26 | 83.59 | 84.82 | 84.82 | -0.05% | 166,852 |
| Apr 23, 2026 | 85.36 | 85.88 | 83.81 | 84.86 | 84.86 | -1.10% | 219,872 |
| Apr 22, 2026 | 86.76 | 87.99 | 85.38 | 85.80 | 85.80 | -0.84% | 126,239 |
| Apr 21, 2026 | 85.59 | 87.07 | 85.59 | 86.53 | 86.53 | 0.86% | 148,029 |
| Apr 20, 2026 | 84.97 | 86.24 | 84.06 | 85.79 | 85.79 | 0.73% | 167,860 |
| Apr 17, 2026 | 83.46 | 85.62 | 83.05 | 85.17 | 85.17 | 3.47% | 178,775 |
| Apr 16, 2026 | 80.39 | 82.41 | 79.87 | 82.31 | 82.31 | 1.88% | 167,170 |
| Apr 15, 2026 | 82.83 | 83.26 | 80.47 | 80.79 | 80.79 | -2.67% | 124,194 |
| Apr 14, 2026 | 84.14 | 84.70 | 82.45 | 83.01 | 83.01 | -1.50% | 151,915 |
| Apr 13, 2026 | 81.33 | 84.53 | 81.24 | 84.27 | 84.27 | 3.54% | 155,785 |
| Apr 10, 2026 | 81.85 | 82.63 | 80.57 | 81.39 | 81.39 | -0.56% | 119,222 |
| Apr 9, 2026 | 80.59 | 82.12 | 78.75 | 81.85 | 81.85 | 0.71% | 227,026 |
| Apr 8, 2026 | 81.97 | 83.78 | 81.00 | 81.27 | 81.27 | 2.27% | 156,836 |
| Apr 7, 2026 | 77.53 | 79.99 | 77.13 | 79.47 | 79.47 | 2.50% | 162,757 |
| Apr 6, 2026 | 77.02 | 77.92 | 76.12 | 77.53 | 77.53 | 0.41% | 118,061 |
| Apr 2, 2026 | 75.14 | 77.33 | 74.79 | 77.21 | 77.21 | 1.41% | 116,238 |
| Apr 1, 2026 | 75.48 | 77.39 | 75.48 | 76.14 | 76.14 | 1.18% | 185,673 |
| Mar 31, 2026 | 74.84 | 77.01 | 73.37 | 75.25 | 75.25 | 2.21% | 256,293 |
| Mar 30, 2026 | 75.32 | 76.41 | 73.33 | 73.62 | 73.62 | -1.66% | 222,880 |
| Mar 27, 2026 | 76.29 | 77.79 | 74.79 | 74.86 | 74.86 | -2.70% | 184,941 |
| Mar 26, 2026 | 75.39 | 77.76 | 75.39 | 76.94 | 76.94 | 0.98% | 140,357 |
| Mar 25, 2026 | 77.23 | 78.15 | 76.04 | 76.19 | 76.19 | -0.77% | 155,245 |
| Mar 24, 2026 | 75.16 | 77.68 | 75.06 | 76.78 | 76.78 | 1.00% | 190,857 |
| Mar 23, 2026 | 75.83 | 78.12 | 75.77 | 76.02 | 76.02 | 2.11% | 195,126 |
| Mar 20, 2026 | 75.19 | 76.42 | 73.09 | 74.45 | 74.45 | -0.98% | 853,089 |
| Mar 19, 2026 | 74.30 | 76.16 | 73.61 | 75.19 | 75.19 | 0.67% | 207,227 |
| Mar 18, 2026 | 75.37 | 76.14 | 74.10 | 74.69 | 74.69 | -1.15% | 255,581 |
| Mar 17, 2026 | 76.52 | 77.53 | 75.01 | 75.56 | 75.56 | -1.37% | 223,019 |
| Mar 16, 2026 | 76.94 | 78.19 | 76.44 | 76.61 | 76.61 | 1.23% | 152,364 |
| Mar 13, 2026 | 76.78 | 77.67 | 74.69 | 75.68 | 75.68 | -0.67% | 170,159 |
| Mar 12, 2026 | 74.85 | 76.39 | 74.04 | 76.19 | 76.19 | -0.05% | 165,091 |
| Mar 11, 2026 | 76.56 | 77.47 | 74.91 | 76.23 | 76.23 | -1.15% | 154,249 |
| Mar 10, 2026 | 77.01 | 78.85 | 76.36 | 77.12 | 77.12 | -0.84% | 144,957 |
| Mar 9, 2026 | 76.58 | 78.05 | 74.55 | 77.77 | 77.77 | -0.29% | 138,241 |
| Mar 6, 2026 | 78.27 | 79.01 | 77.24 | 78.00 | 78.00 | -3.02% | 100,672 |
| Mar 5, 2026 | 79.68 | 81.70 | 79.41 | 80.43 | 80.43 | -0.17% | 105,944 |
| Mar 4, 2026 | 79.90 | 81.72 | 79.17 | 80.57 | 80.57 | 0.93% | 95,258 |
| Mar 3, 2026 | 77.79 | 80.13 | 76.59 | 79.83 | 79.83 | 0.48% | 126,113 |
| 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% | 142,381 |
| 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 |