ePlus inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.44	74.24	72.64	73.21	73.21	0.04%	745,175
Jun 26, 2025	73.04	73.85	72.12	73.18	73.18	0.11%	191,966
Jun 25, 2025	74.44	74.44	72.21	73.10	73.10	-1.34%	224,684
Jun 24, 2025	74.26	74.62	72.89	74.09	74.09	0.52%	260,851
Jun 23, 2025	71.63	73.78	71.19	73.71	73.71	2.67%	141,582
Jun 20, 2025	71.92	72.05	70.84	71.79	71.79	0.76%	497,593
Jun 18, 2025	70.18	71.40	70.17	71.25	71.25	1.18%	161,738
Jun 17, 2025	68.86	70.62	68.00	70.42	70.42	1.51%	143,594
Jun 16, 2025	69.37	70.21	68.70	69.37	69.37	0.62%	117,343
Jun 13, 2025	69.81	70.86	68.62	68.94	68.94	-2.67%	152,602
Jun 12, 2025	71.07	71.66	70.45	70.83	70.83	-1.17%	118,737
Jun 11, 2025	72.86	73.36	71.52	71.67	71.67	-1.55%	153,659
Jun 10, 2025	72.53	73.09	72.25	72.80	72.80	0.89%	114,734
Jun 9, 2025	71.71	72.72	71.55	72.16	72.16	1.48%	115,575
Jun 6, 2025	72.20	72.20	70.72	71.11	71.11	0.23%	125,905
Jun 5, 2025	70.82	71.36	70.47	70.95	70.95	0.15%	128,679
Jun 4, 2025	72.15	72.75	70.82	70.84	70.84	-1.88%	124,674
Jun 3, 2025	70.80	72.36	70.80	72.20	72.20	2.05%	182,881
Jun 2, 2025	70.97	71.35	69.49	70.75	70.75	-0.87%	228,398
May 30, 2025	70.90	71.68	70.53	71.37	71.37	0.35%	287,286
May 29, 2025	70.39	71.39	69.68	71.12	71.12	1.12%	157,379
May 28, 2025	70.05	70.63	69.30	70.33	70.33	0.06%	196,154
May 27, 2025	67.50	70.69	67.35	70.29	70.29	4.96%	206,051
May 23, 2025	65.71	71.35	65.46	66.97	66.97	1.95%	293,144
May 22, 2025	65.00	66.07	64.46	65.69	65.69	0.46%	197,390
May 21, 2025	65.76	66.36	65.02	65.39	65.39	-1.66%	143,447
May 20, 2025	66.06	66.68	65.70	66.50	66.50	0.60%	86,473
May 19, 2025	66.25	66.54	65.85	66.10	66.10	-1.55%	118,870
May 16, 2025	66.12	67.41	65.87	67.14	67.14	1.54%	161,306
May 15, 2025	65.29	66.25	65.01	66.12	66.12	1.27%	126,431
May 14, 2025	66.81	67.20	65.28	65.29	65.29	-2.41%	157,364
May 13, 2025	66.00	67.17	66.00	66.90	66.90	1.80%	119,972
May 12, 2025	66.59	67.02	65.20	65.72	65.72	2.93%	153,971
May 9, 2025	65.46	65.50	63.80	63.85	63.85	-2.46%	149,428
May 8, 2025	63.10	65.69	63.02	65.46	65.46	4.09%	267,609
May 7, 2025	63.43	63.70	62.36	62.89	62.89	-0.33%	173,092
May 6, 2025	63.54	63.61	62.81	63.10	63.10	-1.56%	95,698
May 5, 2025	63.36	64.68	63.36	64.10	64.10	0.34%	256,653
May 2, 2025	63.68	64.38	63.25	63.88	63.88	1.38%	184,677
May 1, 2025	62.71	63.48	62.23	63.01	63.01	1.04%	91,357
Apr 30, 2025	62.21	62.78	61.00	62.36	62.36	-0.83%	127,819
Apr 29, 2025	62.28	62.95	62.12	62.88	62.88	0.66%	86,274
Apr 28, 2025	62.80	63.27	61.59	62.47	62.47	-0.65%	82,902
Apr 25, 2025	62.49	63.16	61.26	62.88	62.88	0.53%	120,068
Apr 24, 2025	60.87	62.65	60.20	62.55	62.55	2.71%	100,489
Apr 23, 2025	61.49	62.54	60.59	60.90	60.90	1.33%	142,757
Apr 22, 2025	58.39	60.42	58.39	60.10	60.10	2.59%	182,843
Apr 21, 2025	58.57	58.94	57.44	58.58	58.58	-0.85%	155,544
Apr 17, 2025	58.28	59.34	58.08	59.08	59.08	1.48%	129,841
Apr 16, 2025	57.95	58.42	57.14	58.22	58.22	-0.51%	181,084