ePlus inc (PLUS) Historical Stock Data
82.47 ↑2.14 (2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLUS is down -0.82% a day on average. There have been 12 days where ePlus inc closed green and 18 days where PLUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 78.40 | 79.53 | ↑$1.13 (1.44%) | 78.00 | 79.93 | 153.21K |
| 2024-11-18 | 78.58 | 79.51 | ↑$0.93 (1.18%) | 78.04 | 79.72 | 186.84K |
| 2024-11-15 | 81.21 | 78.62 | ↓$2.59 (-3.19%) | 78.06 | 81.61 | 172.58K |
| 2024-11-14 | 80.62 | 80.48 | ↓$0.15 (-0.18%) | 79.93 | 82.08 | 267K |
| 2024-11-13 | 85.00 | 79.98 | ↓$5.02 (-5.91%) | 79.47 | 87.02 | 436.35K |
| 2024-11-12 | 97.23 | 95.22 | ↓$2.01 (-2.07%) | 94.95 | 97.53 | 199.85K |
| 2024-11-11 | 100.13 | 97.40 | ↓$2.73 (-2.73%) | 97.13 | 100.89 | 150.78K |
| 2024-11-08 | 98.51 | 98.50 | ↓$0.01 (-0.01%) | 97.66 | 99.97 | 219.71K |
| 2024-11-07 | 97.75 | 98.57 | ↑$0.82 (0.84%) | 97.23 | 101.35 | 231.67K |
| 2024-11-06 | 106.98 | 98.00 | ↓$8.98 (-8.39%) | 97.79 | 106.98 | 325.11K |
| 2024-11-05 | 88.12 | 89.80 | ↑$1.68 (1.91%) | 88.12 | 90.42 | 189.09K |
| 2024-11-04 | 88.60 | 88.58 | ↓$0.02 (-0.02%) | 88.37 | 89.93 | 219.36K |
| 2024-11-01 | 89.13 | 89.13 | ↑$0.00 (0.00%) | 89.04 | 91.07 | 174.48K |
| 2024-10-31 | 95.09 | 88.95 | ↓$6.14 (-6.46%) | 88.71 | 95.75 | 185.60K |
| 2024-10-30 | 97.37 | 95.71 | ↓$1.66 (-1.70%) | 95.68 | 98.79 | 117.96K |
| 2024-10-29 | 96.37 | 97.94 | ↑$1.57 (1.63%) | 96.35 | 98.60 | 78.48K |
| 2024-10-28 | 98.24 | 97.32 | ↓$0.92 (-0.94%) | 97.26 | 99.07 | 109.33K |
| 2024-10-25 | 98.33 | 97.59 | ↓$0.74 (-0.75%) | 97.31 | 99.25 | 74.03K |
| 2024-10-24 | 97.90 | 97.64 | ↓$0.26 (-0.27%) | 97.41 | 98.58 | 130.68K |
| 2024-10-23 | 96.19 | 97.59 | ↑$1.40 (1.46%) | 96.12 | 97.62 | 109.13K |
| 2024-10-22 | 96.80 | 96.96 | ↑$0.16 (0.17%) | 95.94 | 97.74 | 109.64K |
| 2024-10-21 | 97.71 | 97.47 | ↓$0.24 (-0.25%) | 96.67 | 98.23 | 84.87K |
| 2024-10-18 | 99.58 | 98.18 | ↓$1.40 (-1.41%) | 98.06 | 99.77 | 82.51K |
| 2024-10-17 | 98.98 | 99.42 | ↑$0.44 (0.44%) | 96.14 | 100.23 | 106.94K |
| 2024-10-16 | 102.02 | 99.05 | ↓$2.97 (-2.91%) | 98.32 | 102.58 | 198.59K |
| 2024-10-15 | 101.26 | 101.12 | ↓$0.14 (-0.14%) | 101.05 | 102.99 | 106.78K |
| 2024-10-14 | 100.40 | 101.67 | ↑$1.27 (1.26%) | 100.36 | 101.89 | 76.24K |
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 ??????????