ePlus inc (PLUS) Historical Stock Data
61.03 ↓0.90 (-1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLUS is down -0.27% a day on average. There have been 14 days where ePlus inc closed green and 16 days where PLUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 61.43 | 61.03 | ↓$0.40 (-0.65%) | 60.11 | 61.76 | 220.38K |
| 2025-03-28 | 64.14 | 61.93 | ↓$2.21 (-3.45%) | 61.17 | 64.25 | 146.55K |
| 2025-03-27 | 64.47 | 64.25 | ↓$0.22 (-0.34%) | 62.98 | 64.47 | 230.28K |
| 2025-03-26 | 64.52 | 64.74 | ↑$0.22 (0.34%) | 63.78 | 66.03 | 207.17K |
| 2025-03-25 | 65.62 | 64.32 | ↓$1.30 (-1.98%) | 64.29 | 65.96 | 195.24K |
| 2025-03-24 | 65.35 | 65.96 | ↑$0.61 (0.93%) | 64.86 | 66.17 | 210.96K |
| 2025-03-21 | 63.08 | 64.15 | ↑$1.07 (1.70%) | 61.75 | 64.41 | 1.61M |
| 2025-03-20 | 64.69 | 63.86 | ↓$0.83 (-1.28%) | 63.75 | 65.96 | 160.29K |
| 2025-03-19 | 63.97 | 65.49 | ↑$1.52 (2.38%) | 63.72 | 66.31 | 313.33K |
| 2025-03-18 | 64.02 | 64.00 | ↓$0.02 (-0.03%) | 63.07 | 65.58 | 202.71K |
| 2025-03-17 | 63.86 | 64.36 | ↑$0.50 (0.78%) | 63.21 | 64.64 | 206.33K |
| 2025-03-14 | 63.08 | 64.08 | ↑$1.00 (1.59%) | 63.08 | 64.79 | 220.50K |
| 2025-03-13 | 63.64 | 62.57 | ↓$1.07 (-1.68%) | 62.05 | 64.69 | 164.03K |
| 2025-03-12 | 65.24 | 63.32 | ↓$1.92 (-2.94%) | 63.24 | 65.97 | 204.16K |
| 2025-03-11 | 66.42 | 64.94 | ↓$1.48 (-2.23%) | 64.88 | 66.53 | 227.36K |
| 2025-03-10 | 64.91 | 66.42 | ↑$1.51 (2.33%) | 64.01 | 66.64 | 205.37K |
| 2025-03-07 | 64.17 | 65.58 | ↑$1.41 (2.20%) | 63.77 | 66.06 | 184.65K |
| 2025-03-06 | 63.73 | 64.17 | ↑$0.44 (0.69%) | 63.12 | 64.44 | 187.73K |
| 2025-03-05 | 63.05 | 64.33 | ↑$1.28 (2.03%) | 62.76 | 64.61 | 226.66K |
| 2025-03-04 | 62.23 | 62.95 | ↑$0.72 (1.16%) | 61.91 | 64.16 | 263.20K |
| 2025-03-03 | 64.48 | 62.88 | ↓$1.60 (-2.48%) | 62.55 | 65.36 | 270.80K |
| 2025-02-28 | 63.73 | 64.38 | ↑$0.65 (1.02%) | 63.43 | 65.70 | 222.90K |
| 2025-02-27 | 65.73 | 63.85 | ↓$1.88 (-2.86%) | 63.79 | 66.44 | 195.26K |
| 2025-02-26 | 66.97 | 66.11 | ↓$0.86 (-1.28%) | 65.47 | 68.71 | 333.04K |
| 2025-02-25 | 66.92 | 66.69 | ↓$0.23 (-0.34%) | 65.59 | 67.59 | 297.74K |
| 2025-02-24 | 66.68 | 66.89 | ↑$0.21 (0.31%) | 65.46 | 67.23 | 258.68K |
| 2025-02-21 | 69.54 | 66.50 | ↓$3.04 (-4.37%) | 66.44 | 70.06 | 234.64K |
| 2025-02-20 | 69.74 | 69.06 | ↓$0.68 (-0.98%) | 68.97 | 69.86 | 181.71K |
| 2025-02-19 | 68.87 | 70.05 | ↑$1.18 (1.71%) | 68.59 | 70.19 | 216.29K |
| 2025-02-18 | 70.08 | 69.73 | ↓$0.35 (-0.50%) | 68.80 | 70.31 | 209.91K |
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 ??????????