ePlus inc. - Common Stock (PLUS)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	60.73	61.49	60.28	61.30	148,894	61.30
3/31/2025	61.43	61.76	60.11	61.03	220,375	61.03
3/28/2025	64.14	64.25	61.17	61.93	146,550	61.93
3/27/2025	64.47	64.47	62.98	64.25	230,280	64.25
3/26/2025	64.52	66.03	63.78	64.74	207,167	64.74
3/25/2025	65.62	65.96	64.29	64.32	195,243	64.32
3/24/2025	65.35	66.17	64.86	65.96	210,962	65.96
3/21/2025	63.08	64.41	61.75	64.15	1,610,822	64.15
3/20/2025	64.69	65.96	63.75	63.86	160,293	63.86
3/19/2025	63.97	66.31	63.72	65.49	313,328	65.49
3/18/2025	64.02	65.58	63.07	64.00	202,706	64.00
3/17/2025	63.86	64.64	63.21	64.36	206,328	64.36
3/14/2025	63.08	64.79	63.08	64.08	220,498	64.08
3/13/2025	63.64	64.69	62.05	62.57	164,028	62.57
3/12/2025	65.24	65.97	63.24	63.32	204,155	63.32
3/11/2025	66.42	66.53	64.88	64.94	227,356	64.94
3/10/2025	64.91	66.64	64.01	66.42	205,367	66.42
3/07/2025	64.17	66.06	63.77	65.58	184,647	65.58
3/06/2025	63.73	64.44	63.12	64.17	187,728	64.17
3/05/2025	63.05	64.61	62.76	64.33	226,661	64.33
3/04/2025	62.23	64.16	61.91	62.95	263,201	62.95
3/03/2025	64.48	65.36	62.55	62.88	270,791	62.88
2/28/2025	63.73	65.70	63.42	64.38	222,899	64.38
2/27/2025	65.73	66.44	63.79	63.85	195,259	63.85
2/26/2025	66.97	68.71	65.47	66.11	333,042	66.11
2/25/2025	66.92	67.58	65.59	66.69	297,742	66.69
2/24/2025	66.68	67.23	65.46	66.89	258,683	66.89
2/21/2025	69.54	70.06	66.44	66.50	234,637	66.50
2/20/2025	69.74	69.86	68.97	69.06	181,712	69.06
2/19/2025	68.87	70.19	68.59	70.05	216,091	70.05
2/18/2025	70.08	70.31	68.80	69.73	209,906	69.73
2/14/2025	70.51	70.70	69.65	70.31	117,483	70.31
2/13/2025	68.50	69.96	68.50	69.77	148,334	69.77
2/12/2025	68.01	68.87	67.09	68.44	264,792	68.44
2/11/2025	70.04	72.09	68.50	69.06	216,441	69.06
2/10/2025	71.02	71.44	69.65	70.64	347,450	70.64
2/07/2025	70.90	71.71	69.90	70.43	493,541	70.43
2/06/2025	71.25	74.00	67.72	70.29	450,468	70.29
2/05/2025	80.40	81.97	80.30	80.93	289,314	80.93
2/04/2025	79.02	81.19	78.61	80.21	174,216	80.21
2/03/2025	78.38	79.46	76.96	79.45	202,126	79.45
1/31/2025	79.40	81.34	79.03	79.90	164,843	79.90
1/30/2025	79.95	80.75	78.98	79.10	118,930	79.10
1/29/2025	78.87	79.98	78.02	78.69	128,325	78.69
1/28/2025	78.84	79.28	78.23	79.06	105,046	79.06
1/27/2025	80.53	81.64	78.58	78.91	138,596	78.91
1/24/2025	80.29	81.87	79.48	81.32	180,332	81.32
1/23/2025	79.70	81.30	79.17	80.68	204,962	80.68
1/22/2025	82.19	83.72	80.35	80.50	201,956	80.50
1/21/2025	80.92	82.42	80.81	82.23	179,116	82.23
1/17/2025	80.83	81.17	79.77	80.06	142,209	80.06
1/16/2025	79.49	80.87	79.06	80.13	123,321	80.13
1/15/2025	80.09	80.24	78.68	79.44	230,734	79.44
1/14/2025	78.76	79.34	77.43	78.17	161,816	78.17
1/13/2025	75.69	77.69	75.21	77.34	210,931	77.34
1/10/2025	74.26	76.97	74.26	76.34	232,662	76.34
1/08/2025	73.59	76.17	73.59	75.94	172,921	75.94
1/07/2025	74.85	75.36	73.95	74.43	149,862	74.43
1/06/2025	75.47	76.49	74.30	74.45	177,948	74.45
1/03/2025	74.25	74.50	73.36	74.40	240,489	74.40