ePlus inc.PLUSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $87.18 | $89.25 | $87.18 | $88.75 | 125,801 |
| 1/14/2026 | $88.44 | $89.18 | $86.59 | $86.75 | 106,000 |
| 1/13/2026 | $88.48 | $90.36 | $87.64 | $88.83 | 94,147 |
| 1/12/2026 | $84.88 | $88.67 | $84.37 | $88.56 | 136,409 |
| 1/9/2026 | $85.84 | $87.49 | $84.05 | $85.39 | 192,800 |
| 1/8/2026 | $85.96 | $87.50 | $85.47 | $85.89 | 144,500 |
| 1/7/2026 | $87.89 | $88.60 | $84.82 | $86.31 | 125,434 |
| 1/6/2026 | $85.80 | $87.86 | $84.91 | $87.63 | 110,100 |
| 1/5/2026 | $86.41 | $87.58 | $85.47 | $86.50 | 129,014 |
| 1/2/2026 | $87.75 | $88.91 | $86.02 | $86.64 | 83,740 |
| 12/31/2025 | $88.75 | $89.04 | $87.16 | $87.70 | 81,636 |
| 12/30/2025 | $89.26 | $89.27 | $88.19 | $88.60 | 84,700 |
| 12/29/2025 | $90.00 | $90.00 | $89.00 | $89.55 | 87,100 |
| 12/26/2025 | $89.84 | $90.10 | $88.83 | $90.03 | 77,600 |
| 12/24/2025 | $89.51 | $90.00 | $88.41 | $89.61 | 75,700 |
| 12/23/2025 | $88.26 | $89.81 | $87.62 | $89.21 | 125,139 |
| 12/22/2025 | $89.97 | $91.41 | $88.25 | $88.52 | 172,000 |
| 12/19/2025 | $88.56 | $89.71 | $88.53 | $89.53 | 571,329 |
| 12/18/2025 | $90.07 | $90.21 | $87.93 | $89.03 | 177,526 |
| 12/17/2025 | $92.43 | $92.75 | $88.23 | $89.13 | 228,011 |
| 12/16/2025 | $92.35 | $93.02 | $90.79 | $92.51 | 257,030 |
| 12/15/2025 | $92.11 | $92.90 | $91.24 | $92.06 | 257,011 |
| 12/12/2025 | $93.00 | $93.51 | $91.50 | $91.75 | 115,000 |
| 12/11/2025 | $92.02 | $93.98 | $91.40 | $93.08 | 171,641 |
| 12/10/2025 | $89.56 | $92.58 | $88.74 | $92.02 | 357,324 |
| 12/9/2025 | $89.39 | $91.40 | $88.49 | $89.62 | 252,500 |
| 12/8/2025 | $90.65 | $90.68 | $88.76 | $89.28 | 196,700 |
| 12/5/2025 | $90.06 | $90.75 | $88.52 | $89.79 | 144,100 |
| 12/4/2025 | $87.75 | $90.40 | $86.85 | $90.20 | 163,145 |
| 12/3/2025 | $86.72 | $87.88 | $86.02 | $87.73 | 212,340 |
| 12/2/2025 | $87.88 | $88.54 | $86.03 | $86.59 | 176,823 |
| 12/1/2025 | $89.24 | $90.34 | $86.76 | $87.67 | 200,400 |
| 11/28/2025 | $90.48 | $90.48 | $88.57 | $89.60 | 84,400 |
| 11/26/2025 | $90.61 | $92.05 | $89.30 | $89.99 | 588,800 |
| 11/25/2025 | $91.44 | $92.56 | $89.42 | $90.67 | 400,307 |
| 11/24/2025 | $91.54 | $93.37 | $90.01 | $90.90 | 176,233 |
| 11/21/2025 | $87.85 | $91.51 | $87.71 | $91.51 | 176,720 |
| 11/20/2025 | $90.93 | $91.91 | $87.20 | $87.66 | 193,834 |
| 11/19/2025 | $88.01 | $89.98 | $88.01 | $89.31 | 124,300 |
| 11/18/2025 | $87.17 | $89.03 | $86.81 | $88.25 | 152,630 |
| 11/17/2025 | $90.41 | $91.37 | $87.25 | $87.50 | 265,200 |
| 11/14/2025 | $87.84 | $90.90 | $87.56 | $90.22 | 198,442 |
| 11/13/2025 | $91.07 | $91.13 | $89.86 | $90.53 | 164,200 |
| 11/12/2025 | $89.72 | $92.66 | $88.54 | $91.55 | 173,939 |
| 11/11/2025 | $88.19 | $90.33 | $87.66 | $89.78 | 189,909 |
| 11/10/2025 | $86.09 | $90.01 | $85.54 | $88.25 | 320,900 |
| 11/7/2025 | $74.62 | $85.15 | $74.62 | $84.88 | 392,708 |
| 11/6/2025 | $73.67 | $74.16 | $72.93 | $73.37 | 182,504 |
| 11/5/2025 | $72.95 | $74.63 | $72.95 | $74.07 | 158,620 |
| 11/4/2025 | $72.11 | $73.63 | $71.75 | $73.31 | 165,041 |
| 11/3/2025 | $72.77 | $73.72 | $71.24 | $72.86 | 221,535 |
| 10/31/2025 | $71.49 | $73.53 | $70.96 | $73.16 | 213,200 |
| 10/30/2025 | $72.23 | $73.75 | $71.20 | $71.54 | 114,800 |
| 10/29/2025 | $73.91 | $74.41 | $71.54 | $72.42 | 138,530 |
| 10/28/2025 | $73.96 | $74.66 | $72.41 | $74.02 | 94,637 |
| 10/27/2025 | $74.72 | $75.36 | $73.37 | $74.06 | 106,200 |
| 10/24/2025 | $74.24 | $74.73 | $73.97 | $74.39 | 99,900 |
| 10/23/2025 | $73.60 | $74.49 | $73.57 | $73.59 | 88,803 |
| 10/22/2025 | $74.02 | $74.74 | $73.03 | $73.70 | 107,144 |
| 10/21/2025 | $72.60 | $74.90 | $72.60 | $74.35 | 137,521 |
| 10/20/2025 | $71.84 | $73.24 | $71.84 | $72.95 | 117,605 |