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