ePlus inc. (PLUS)
61.85
-2.40 (-3.74%)
At close: Mar 28, 2025, 3:59 PM
62.04
0.31%
After-hours: Mar 28, 2025, 04:57 PM EDT
PLUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.14 | 64.25 | 61.17 | 61.93 | -2.32 | -3.61% | 146,550 |
| Mar 27, 2025 | 64.47 | 64.47 | 62.98 | 64.25 | -0.49 | -0.76% | 230,300 |
| Mar 26, 2025 | 64.52 | 66.03 | 63.78 | 64.74 | 0.42 | 0.65% | 207,200 |
| Mar 25, 2025 | 65.62 | 65.96 | 64.29 | 64.32 | -1.64 | -2.49% | 195,243 |
| Mar 24, 2025 | 65.35 | 66.17 | 64.86 | 65.96 | 1.81 | 2.82% | 211,000 |
| Mar 21, 2025 | 63.08 | 64.41 | 61.75 | 64.15 | 0.29 | 0.45% | 1,610,822 |
| Mar 20, 2025 | 64.69 | 65.96 | 63.75 | 63.86 | -1.63 | -2.49% | 160,300 |
| Mar 19, 2025 | 63.97 | 66.31 | 63.72 | 65.49 | 1.49 | 2.33% | 313,328 |
| Mar 18, 2025 | 64.02 | 65.58 | 63.07 | 64.00 | -0.36 | -0.56% | 202,706 |
| Mar 17, 2025 | 63.86 | 64.64 | 63.21 | 64.36 | 0.28 | 0.44% | 206,328 |
| Mar 14, 2025 | 63.08 | 64.79 | 63.08 | 64.08 | 1.51 | 2.41% | 220,500 |
| Mar 13, 2025 | 63.64 | 64.69 | 62.05 | 62.57 | -0.75 | -1.18% | 164,028 |
| Mar 12, 2025 | 65.24 | 65.97 | 63.24 | 63.32 | -1.62 | -2.49% | 204,200 |
| Mar 11, 2025 | 66.42 | 66.53 | 64.88 | 64.94 | -1.48 | -2.23% | 227,400 |
| Mar 10, 2025 | 64.91 | 66.64 | 64.01 | 66.42 | 0.84 | 1.28% | 205,468 |
| Mar 7, 2025 | 64.17 | 66.06 | 63.77 | 65.58 | 1.41 | 2.20% | 184,647 |
| Mar 6, 2025 | 63.73 | 64.44 | 63.12 | 64.17 | -0.16 | -0.25% | 187,728 |
| Mar 5, 2025 | 63.05 | 64.61 | 62.76 | 64.33 | 1.38 | 2.19% | 226,700 |
| Mar 4, 2025 | 62.23 | 64.16 | 61.91 | 62.95 | 0.07 | 0.11% | 263,201 |
| Mar 3, 2025 | 64.48 | 65.36 | 62.55 | 62.88 | -1.50 | -2.33% | 270,806 |
| Feb 28, 2025 | 63.73 | 65.70 | 63.43 | 64.38 | 0.53 | 0.83% | 222,900 |
| Feb 27, 2025 | 65.73 | 66.44 | 63.79 | 63.85 | -2.26 | -3.42% | 195,300 |
| Feb 26, 2025 | 66.97 | 68.71 | 65.47 | 66.11 | -0.58 | -0.87% | 333,042 |
| Feb 25, 2025 | 66.92 | 67.58 | 65.59 | 66.69 | -0.20 | -0.30% | 297,742 |
| Feb 24, 2025 | 66.68 | 67.23 | 65.46 | 66.89 | 0.39 | 0.59% | 258,700 |
| Feb 21, 2025 | 69.54 | 70.06 | 66.44 | 66.50 | -2.56 | -3.71% | 234,637 |
| Feb 20, 2025 | 69.74 | 69.86 | 68.97 | 69.06 | -0.99 | -1.41% | 181,712 |
| Feb 19, 2025 | 68.87 | 70.19 | 68.59 | 70.05 | 0.32 | 0.46% | 216,291 |
| Feb 18, 2025 | 70.08 | 70.31 | 68.80 | 69.73 | -0.58 | -0.82% | 209,916 |
| Feb 14, 2025 | 70.51 | 70.70 | 69.65 | 70.31 | 0.54 | 0.77% | 117,500 |
| Feb 13, 2025 | 68.50 | 69.96 | 68.50 | 69.77 | 1.33 | 1.94% | 148,334 |
| Feb 12, 2025 | 68.01 | 68.87 | 67.09 | 68.44 | -0.62 | -0.90% | 264,800 |
| Feb 11, 2025 | 70.04 | 72.09 | 68.50 | 69.06 | -1.58 | -2.24% | 216,441 |
| Feb 10, 2025 | 71.02 | 71.44 | 69.65 | 70.64 | 0.21 | 0.30% | 347,500 |
| Feb 7, 2025 | 70.90 | 71.71 | 69.90 | 70.43 | 0.14 | 0.20% | 493,541 |
| Feb 6, 2025 | 71.25 | 74.00 | 67.72 | 70.29 | -10.64 | -13.15% | 450,500 |
| Feb 5, 2025 | 80.40 | 81.97 | 80.30 | 80.93 | 0.72 | 0.90% | 290,940 |
| Feb 4, 2025 | 79.02 | 81.19 | 78.61 | 80.21 | 0.76 | 0.96% | 174,240 |
| Feb 3, 2025 | 78.38 | 79.46 | 76.96 | 79.45 | -0.45 | -0.56% | 202,126 |
| Jan 31, 2025 | 79.40 | 81.35 | 79.03 | 79.90 | 0.80 | 1.01% | 164,843 |
| Jan 30, 2025 | 79.95 | 80.75 | 78.98 | 79.10 | 0.41 | 0.52% | 118,930 |
| Jan 29, 2025 | 78.87 | 79.98 | 78.02 | 78.69 | -0.37 | -0.47% | 128,325 |
| Jan 28, 2025 | 78.84 | 79.29 | 78.23 | 79.06 | 0.15 | 0.19% | 105,046 |
| Jan 27, 2025 | 80.53 | 81.65 | 78.58 | 78.91 | -2.41 | -2.96% | 138,600 |
| Jan 24, 2025 | 80.29 | 81.87 | 79.48 | 81.32 | 0.64 | 0.79% | 180,332 |
| Jan 23, 2025 | 79.70 | 81.30 | 79.17 | 80.68 | 0.18 | 0.22% | 205,000 |
| Jan 22, 2025 | 82.19 | 83.72 | 80.35 | 80.50 | -1.73 | -2.10% | 202,000 |
| Jan 21, 2025 | 80.92 | 82.42 | 80.82 | 82.23 | 2.17 | 2.71% | 179,116 |
| Jan 17, 2025 | 80.83 | 81.17 | 79.77 | 80.06 | -0.07 | -0.09% | 142,209 |
| Jan 16, 2025 | 79.49 | 80.87 | 79.06 | 80.13 | 0.69 | 0.87% | 123,321 |