ePlus inc. - Common Stock (PLUS)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	73.04	73.77	71.93	72.37	123,909	72.37
8/28/2025	72.99	73.16	71.60	72.96	128,884	72.96
8/27/2025	71.04	72.73	71.02	72.56	103,713	72.56
8/26/2025	72.32	73.11	71.52	71.52	140,087	71.52
8/25/2025	73.38	73.38	72.04	72.35	156,455	72.10
8/22/2025	71.29	74.10	70.95	73.66	170,850	73.41
8/21/2025	71.06	71.33	70.14	70.71	145,584	70.47
8/20/2025	71.86	71.86	70.52	71.20	129,358	70.95
8/19/2025	72.04	73.17	70.02	72.23	102,896	71.98
8/18/2025	73.45	74.30	71.68	72.05	134,181	71.80
8/15/2025	73.97	73.97	72.66	73.11	160,903	72.86
8/14/2025	73.72	74.58	73.11	73.68	193,239	73.43
8/13/2025	72.58	75.41	72.56	74.03	234,414	73.77
8/12/2025	70.57	72.47	68.06	72.11	271,156	71.86
8/11/2025	69.16	71.33	68.85	69.65	381,228	69.41
8/08/2025	68.44	72.19	67.00	69.26	599,372	69.02
8/07/2025	64.35	64.67	62.42	63.30	144,835	63.08
8/06/2025	63.55	64.18	62.52	63.57	148,646	63.35
8/05/2025	64.67	65.39	63.31	63.81	189,028	63.59
8/04/2025	62.43	64.47	62.11	64.31	160,091	64.08
8/01/2025	63.06	63.88	62.20	62.28	146,888	62.06
7/31/2025	66.45	66.78	63.83	64.78	185,099	64.56
7/30/2025	68.51	68.80	66.69	67.12	142,005	66.89
7/29/2025	68.44	69.70	67.71	68.59	133,354	68.35
7/28/2025	67.12	67.94	66.23	67.83	138,920	67.60
7/25/2025	66.75	67.35	66.19	67.12	84,884	66.89
7/24/2025	66.78	67.65	66.15	66.41	140,884	66.18
7/23/2025	66.61	67.33	66.61	67.18	139,460	66.95
7/22/2025	66.76	67.59	66.25	66.35	140,692	66.12
7/21/2025	68.60	69.03	66.64	66.77	129,661	66.54
7/18/2025	69.90	69.90	67.98	68.43	132,103	68.19
7/17/2025	69.39	70.27	68.28	69.27	149,938	69.03
7/16/2025	68.67	69.78	67.98	69.32	175,914	69.08
7/15/2025	70.36	70.89	68.27	68.34	117,092	68.10
7/14/2025	70.04	70.64	69.25	69.93	137,582	69.69
7/11/2025	70.97	71.30	69.56	70.27	131,534	70.03
7/10/2025	71.70	72.37	71.02	71.22	111,399	70.97
7/09/2025	70.82	71.62	70.10	71.58	146,874	71.33
7/08/2025	70.53	71.10	69.86	70.37	179,249	70.13
7/07/2025	72.00	73.00	70.33	70.53	198,407	70.29
7/03/2025	71.86	72.78	71.73	72.46	149,227	72.21
7/02/2025	71.35	72.48	70.16	71.75	226,826	71.50
7/01/2025	72.75	75.80	71.19	71.45	568,370	71.20
6/30/2025	73.30	73.58	71.20	72.10	193,285	71.85
6/27/2025	73.44	74.24	72.64	73.21	745,175	72.96
6/26/2025	73.04	73.85	72.12	73.18	191,966	72.93
6/25/2025	74.44	74.44	72.21	73.10	224,684	72.85
6/24/2025	74.26	74.62	72.89	74.09	260,851	73.83
6/23/2025	71.63	73.78	71.19	73.71	141,582	73.46
6/20/2025	71.92	72.05	70.84	71.79	497,593	71.54
6/18/2025	70.18	71.40	70.17	71.25	161,738	71.00
6/17/2025	68.86	70.62	68.00	70.42	143,584	70.18
6/16/2025	69.37	70.21	68.70	69.37	117,343	69.13
6/13/2025	69.81	70.86	68.62	68.94	152,602	68.70
6/12/2025	71.07	71.66	70.45	70.83	118,737	70.59
6/11/2025	72.86	73.36	71.52	71.67	153,659	71.42
6/10/2025	72.53	73.09	72.25	72.80	114,734	72.55
6/09/2025	71.71	72.72	71.55	72.16	115,575	71.91
6/06/2025	72.20	72.20	70.72	71.11	125,905	70.86
6/05/2025	70.82	71.36	70.47	70.94	128,679	70.70
6/04/2025	72.15	72.75	70.82	70.84	124,674	70.60
6/03/2025	70.80	72.36	70.80	72.20	182,881	71.95
6/02/2025	70.97	71.34	69.49	70.75	228,398	70.51