Canada markets open in 1 hour 55 minutes

ePlus inc. (PLUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.96+1.04 (+1.37%)
At close: 04:00PM EDT
76.96 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202476.9577.2076.0376.9676.9696,300
May 01, 202476.7277.5975.1275.9275.92125,500
Apr 30, 202478.0078.6976.6476.8876.88213,500
Apr 29, 202478.6479.3578.4678.6378.6386,500
Apr 26, 202477.8678.9477.4578.1978.1991,900
Apr 25, 202478.2478.9477.3577.7877.78125,800
Apr 24, 202480.0481.0478.7679.0379.03237,800
Apr 23, 202477.7381.2676.7580.1180.11196,100
Apr 22, 202475.9678.1375.9077.5377.53118,700
Apr 19, 202474.9176.2474.5375.3775.37170,200
Apr 18, 202475.4176.2275.0375.2875.28188,700
Apr 17, 202476.8977.9075.3675.4375.43167,500
Apr 16, 202476.1076.9275.3276.6176.61124,700
Apr 15, 202477.2277.2475.7576.6776.6781,900
Apr 12, 202477.1777.2076.1077.0777.0779,100
Apr 11, 202476.5077.5675.9077.5377.5382,700
Apr 10, 202476.4077.0375.7576.3576.35133,500
Apr 09, 202478.1979.0377.2178.4778.47131,800
Apr 08, 202477.0077.8676.3577.7677.76102,500
Apr 05, 202476.0276.7175.6476.2276.2261,100
Apr 04, 202477.0178.4375.9676.1076.1089,500
Apr 03, 202475.5476.9875.5475.9875.9895,300
Apr 02, 202476.2076.2074.9376.1676.16144,200
Apr 01, 202478.5678.9076.5976.7976.79210,900
Mar 28, 202478.0078.6077.3378.5478.54217,600
Mar 27, 202477.3578.0076.7277.9977.9986,700
Mar 26, 202476.5677.4176.1076.4776.47101,700
Mar 25, 202477.3677.4375.8876.0076.0090,800
Mar 22, 202478.5878.9476.6976.8176.81108,600
Mar 21, 202477.6979.0677.3078.8878.88176,200
Mar 20, 202477.2177.7275.8976.9376.93170,200
Mar 19, 202476.7078.6876.7077.7577.75172,900
Mar 18, 202478.1079.1276.9076.9376.93279,200
Mar 15, 202478.8779.4777.1277.9377.932,786,400
Mar 14, 202482.4782.4877.7679.7279.72352,600
Mar 13, 202481.2883.1081.2882.4782.47185,600
Mar 12, 202481.4982.0180.0981.2881.28163,500
Mar 11, 202479.6081.9478.9081.7681.76230,200
Mar 08, 202480.8582.6179.9580.2280.22266,700
Mar 07, 202480.3280.9279.8579.9979.99166,700
Mar 06, 202480.8281.4379.9380.2080.20168,100
Mar 05, 202480.8581.3279.7179.7179.71175,000
Mar 04, 202482.8383.3881.0181.1281.12133,600
Mar 01, 202482.2483.1581.3782.8782.87163,100
Feb 29, 202482.3183.5781.4082.3982.39355,400
Feb 28, 202479.2081.3278.0481.2381.23203,300
Feb 27, 202481.0083.0980.1080.1980.19199,400
Feb 26, 202478.2680.6977.6680.5380.53177,700
Feb 23, 202478.7979.6878.1178.5778.57193,300
Feb 22, 202477.0479.3476.5878.7978.79196,900
Feb 21, 202478.2679.0176.2876.9876.98174,800
Feb 20, 202479.3380.1878.5278.6778.67176,700
Feb 16, 202480.0081.1378.5880.5080.50202,800
Feb 15, 202478.0580.9177.4480.4280.42187,500
Feb 14, 202474.9878.4474.9877.9677.96237,900
Feb 13, 202474.1075.3072.6373.9673.96291,800
Feb 12, 202475.1176.5373.9376.3476.34200,000
Feb 09, 202474.6376.7273.3375.4775.47196,700
Feb 08, 202468.2874.1567.6674.0774.07285,200
Feb 07, 202457.3068.2856.3368.0768.07809,200
Feb 06, 202476.9678.2676.6078.2478.24143,000
Feb 05, 202476.7077.7775.4377.3177.31116,500
Feb 02, 202476.6078.5176.4377.4977.49195,500
Feb 01, 202476.3177.5975.6277.4177.4198,700
Jan 31, 202477.6478.5175.3975.5475.54115,400
Jan 30, 202476.7277.7576.2377.6377.63103,000
Jan 29, 202476.2977.9475.3076.5476.5493,200
Jan 26, 202477.0377.8275.4876.0176.0171,400
Jan 25, 202477.4377.4375.9476.5576.55117,400
Jan 24, 202476.6477.1575.3776.3776.37130,800
Jan 23, 202478.4879.8476.0376.2176.21120,200
Jan 22, 202477.8778.7977.3677.9977.99184,500
Jan 19, 202476.2277.0375.2976.8676.86172,000
Jan 18, 202475.6476.2874.7675.6575.65173,900
Jan 17, 202475.0576.0774.7774.9674.96278,400
Jan 16, 202476.2476.8075.2275.4075.40121,100
Jan 12, 202477.3678.0376.3876.8276.82115,900
Jan 11, 202476.5676.9575.2576.8776.87109,600
Jan 10, 202475.2176.5774.9476.4776.47203,100
Jan 09, 202475.2676.1075.0775.4575.45149,700
Jan 08, 202474.1176.1973.8776.1476.14173,000
Jan 05, 202478.3679.3075.2575.4075.40197,700
Jan 04, 202479.4280.1078.5279.0079.00196,300
Jan 03, 202480.0080.2978.8179.1579.15212,600
Jan 02, 202479.6581.4575.9880.3580.35356,900
Dec 29, 202380.9881.2779.4179.8479.84229,700
Dec 28, 202380.6381.1479.9781.0881.08127,700
Dec 27, 202380.8681.3880.3680.5280.5275,000
Dec 26, 202380.0080.7479.6680.5980.59123,000
Dec 22, 202380.4481.3079.2479.3179.31149,200
Dec 21, 202377.9180.0277.6479.9379.93211,200
Dec 20, 202378.2380.1977.1577.1577.15274,500
Dec 19, 202377.2179.0677.1578.0778.07212,300
Dec 18, 202376.8676.9575.6876.6276.62157,200
Dec 15, 202375.5776.5774.5176.3676.36362,800
Dec 14, 202374.7275.3773.0775.2475.24151,400
Dec 13, 202371.9174.1271.1573.7373.73125,600
Dec 12, 202370.4972.1870.0171.9171.91170,300
Dec 11, 202369.5570.4869.1870.1670.1689,500
Dec 08, 202367.7769.8167.7769.2669.2697,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...