ePlus inc. - Common Stock (PLUS)

Historical Prices For ePlus inc. - Common Stock (PLUS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	86.72	87.88	86.02	87.73	212,340	87.73
12/02/2025	87.88	88.54	86.03	86.58	176,823	86.58
12/01/2025	89.24	90.34	86.75	87.67	200,389	87.67
11/28/2025	90.48	90.48	88.57	89.60	84,354	89.60
11/26/2025	90.61	92.05	89.30	89.99	588,766	89.99
11/25/2025	91.44	92.56	89.42	90.67	400,307	90.67
11/24/2025	91.54	93.37	90.01	90.90	176,172	90.65
11/21/2025	87.85	91.51	87.70	91.51	176,720	91.26
11/20/2025	90.93	91.91	87.20	87.66	193,834	87.42
11/19/2025	88.01	89.98	88.01	89.31	124,289	89.06
11/18/2025	87.17	89.03	86.81	88.25	152,630	88.01
11/17/2025	90.41	91.37	87.25	87.50	265,198	87.26
11/14/2025	87.84	90.89	87.56	90.22	198,442	89.97
11/13/2025	91.07	91.13	89.86	90.53	164,195	90.28
11/12/2025	89.72	92.66	88.54	91.55	173,939	91.30
11/11/2025	88.19	90.33	87.66	89.78	189,909	89.53
11/10/2025	86.09	90.01	85.54	88.25	320,854	88.01
11/07/2025	74.62	85.15	74.62	84.88	392,708	84.65
11/06/2025	73.67	74.16	72.93	73.37	181,498	73.17
11/05/2025	72.95	74.63	72.95	74.07	158,620	73.87
11/04/2025	72.11	73.63	71.75	73.31	165,041	73.10
11/03/2025	72.77	73.72	71.24	72.86	221,535	72.66
10/31/2025	71.49	73.53	70.96	73.16	213,175	72.96
10/30/2025	72.23	73.75	71.20	71.54	114,752	71.34
10/29/2025	73.91	74.41	71.53	72.42	138,530	72.22
10/28/2025	73.96	74.66	72.41	74.02	94,637	73.82
10/27/2025	74.72	75.36	73.37	74.06	106,185	73.86
10/24/2025	74.24	74.73	73.97	74.39	99,889	74.19
10/23/2025	73.60	74.49	73.57	73.59	88,803	73.39
10/22/2025	74.02	74.74	73.03	73.70	107,144	73.50
10/21/2025	72.60	74.89	72.60	74.35	137,521	74.15
10/20/2025	71.84	73.24	71.84	72.95	117,605	72.75
10/17/2025	71.42	72.25	70.75	71.38	116,094	71.18
10/16/2025	73.28	73.75	71.33	71.39	211,567	71.19
10/15/2025	73.25	74.40	72.72	73.33	119,055	73.13
10/14/2025	69.35	73.40	69.35	72.70	175,675	72.50
10/13/2025	70.07	71.29	70.05	70.36	188,695	70.17
10/10/2025	72.30	72.48	69.25	69.62	147,332	69.43
10/09/2025	73.78	73.78	71.77	72.27	123,495	72.07
10/08/2025	72.55	74.12	72.31	73.94	158,007	73.74
10/07/2025	73.47	73.50	71.94	72.44	129,485	72.24
10/06/2025	73.42	73.88	72.84	73.37	157,332	73.17
10/03/2025	73.25	73.86	72.92	73.10	162,103	72.90
10/02/2025	72.00	72.97	71.11	72.89	154,277	72.69
10/01/2025	70.43	72.23	70.43	71.85	180,243	71.65
9/30/2025	71.08	71.66	70.13	71.01	190,346	70.81
9/29/2025	72.07	72.09	70.46	71.08	166,635	70.88
9/26/2025	70.78	72.00	70.78	71.63	135,265	71.43
9/25/2025	71.22	71.30	70.00	70.83	125,120	70.64
9/24/2025	73.01	73.83	71.55	71.69	118,101	71.49
9/23/2025	74.89	75.20	72.41	73.01	123,241	72.81
9/22/2025	74.00	75.05	73.13	74.90	176,308	74.69
9/19/2025	74.49	74.99	73.07	74.16	716,306	73.96
9/18/2025	75.63	76.47	74.19	74.47	266,992	74.27
9/17/2025	75.97	77.50	74.64	74.77	278,198	74.56
9/16/2025	74.26	76.21	73.30	76.08	239,123	75.87
9/15/2025	74.03	74.82	73.11	74.63	130,642	74.42
9/12/2025	74.34	74.78	73.30	73.84	187,380	73.64
9/11/2025	71.85	74.88	71.85	74.88	141,574	74.67
9/10/2025	71.20	72.40	71.20	72.35	153,374	72.15
9/09/2025	70.99	71.81	70.67	71.20	125,882	71.00
9/08/2025	70.77	71.64	70.02	71.38	130,709	71.18
9/05/2025	71.86	73.01	70.27	70.86	158,757	70.67
9/04/2025	69.70	71.75	69.07	71.73	258,757	71.53