ePlus inc (PLUS) Historical Stock Data
74.40 ↑0.40 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLUS is down -0.33% a day on average. There have been 15 days where ePlus inc closed green and 15 days where PLUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 74.25 | 74.40 | ↑$0.15 (0.20%) | 73.36 | 74.50 | 240.09K |
| 2025-01-02 | 74.75 | 74.00 | ↓$0.75 (-1.00%) | 73.01 | 74.75 | 309.27K |
| 2024-12-31 | 73.38 | 73.88 | ↑$0.50 (0.68%) | 72.55 | 74.60 | 330.71K |
| 2024-12-30 | 73.21 | 73.17 | ↓$0.04 (-0.06%) | 71.76 | 75.49 | 205.27K |
| 2024-12-27 | 73.45 | 73.50 | ↑$0.05 (0.07%) | 72.57 | 74.57 | 159.31K |
| 2024-12-26 | 73.82 | 74.18 | ↑$0.36 (0.49%) | 73.52 | 74.54 | 127.19K |
| 2024-12-24 | 73.50 | 73.87 | ↑$0.37 (0.50%) | 73.17 | 73.90 | 70.09K |
| 2024-12-23 | 73.82 | 73.70 | ↓$0.12 (-0.16%) | 73.00 | 74.45 | 134.91K |
| 2024-12-20 | 73.07 | 74.00 | ↑$0.93 (1.27%) | 72.77 | 75.48 | 571.70K |
| 2024-12-19 | 75.33 | 73.90 | ↓$1.43 (-1.90%) | 73.82 | 76.31 | 245.69K |
| 2024-12-18 | 78.42 | 74.23 | ↓$4.19 (-5.34%) | 73.67 | 78.72 | 232.67K |
| 2024-12-17 | 77.61 | 77.63 | ↑$0.02 (0.03%) | 76.77 | 78.49 | 225.65K |
| 2024-12-16 | 76.99 | 78.06 | ↑$1.07 (1.39%) | 76.12 | 79.46 | 229.25K |
| 2024-12-13 | 78.74 | 77.14 | ↓$1.60 (-2.03%) | 76.79 | 79.12 | 242.41K |
| 2024-12-12 | 79.86 | 78.40 | ↓$1.46 (-1.83%) | 77.80 | 80.34 | 182.43K |
| 2024-12-11 | 79.75 | 80.16 | ↑$0.41 (0.51%) | 78.72 | 81.05 | 289.87K |
| 2024-12-10 | 79.56 | 79.10 | ↓$0.46 (-0.58%) | 78.12 | 80.16 | 124.36K |
| 2024-12-09 | 81.37 | 79.64 | ↓$1.73 (-2.13%) | 79.49 | 82.00 | 138.91K |
| 2024-12-06 | 80.37 | 81.24 | ↑$0.87 (1.08%) | 78.68 | 81.63 | 128.99K |
| 2024-12-05 | 80.87 | 79.18 | ↓$1.69 (-2.09%) | 79.15 | 80.94 | 120.95K |
| 2024-12-04 | 80.87 | 81.18 | ↑$0.31 (0.38%) | 80.18 | 81.75 | 216.34K |
| 2024-12-03 | 82.58 | 81.17 | ↓$1.41 (-1.71%) | 80.95 | 83.44 | 156.92K |
| 2024-12-02 | 80.37 | 83.08 | ↑$2.71 (3.37%) | 80.19 | 83.32 | 145.32K |
| 2024-11-29 | 80.87 | 80.86 | ↓$0.01 (-0.01%) | 80.61 | 81.69 | 72.84K |
| 2024-11-27 | 83.21 | 80.81 | ↓$2.40 (-2.88%) | 80.24 | 83.96 | 103.52K |
| 2024-11-26 | 82.49 | 82.70 | ↑$0.21 (0.25%) | 82.07 | 84.02 | 215.19K |
| 2024-11-25 | 83.97 | 83.21 | ↓$0.76 (-0.91%) | 82.76 | 85.28 | 193.52K |
| 2024-11-22 | 80.86 | 82.47 | ↑$1.61 (1.99%) | 80.86 | 83.04 | 166.87K |
| 2024-11-21 | 81.60 | 80.33 | ↓$1.27 (-1.56%) | 80.10 | 82.77 | 126.33K |
| 2024-11-20 | 79.16 | 80.72 | ↑$1.56 (1.97%) | 78.73 | 80.72 | 122.95K |
Create an account or log in to view more rows.
$PLUS Buying again tomorrow.
$PLUS take us to the moon
lets goooooo
$PLUS I would not be a bear now
$PLUS She's gettin' ready to...
$PLUS Any red I see I shall buy
$PLUS how long until we take off?
$PLUS we back
$PLUS When they tell me diversifying is for idiots
$PLUS no wonder price closed that way
$PLUS Holding Strong since January ??????????