NasdaqGS - Delayed Quote USD

ePlus inc. (PLUS)

75.37 +0.09 (+0.12%)
At close: 4:00 PM EDT
75.37 0.00 (0.00%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 74.91 76.24 74.63 75.37 75.37 165,400
Apr 18, 2024 75.41 76.22 75.03 75.28 75.28 188,700
Apr 17, 2024 76.89 77.90 75.36 75.43 75.43 167,500
Apr 16, 2024 76.10 76.92 75.32 76.61 76.61 124,700
Apr 15, 2024 77.22 77.24 75.75 76.67 76.67 81,900
Apr 12, 2024 77.17 77.20 76.10 77.07 77.07 79,100
Apr 11, 2024 76.50 77.56 75.90 77.53 77.53 82,700
Apr 10, 2024 76.40 77.03 75.75 76.35 76.35 133,500
Apr 9, 2024 78.19 79.03 77.21 78.47 78.47 131,800
Apr 8, 2024 77.00 77.86 76.35 77.76 77.76 102,500
Apr 5, 2024 76.02 76.71 75.64 76.22 76.22 61,100
Apr 4, 2024 77.01 78.43 75.96 76.10 76.10 89,500
Apr 3, 2024 75.54 76.98 75.54 75.98 75.98 95,300
Apr 2, 2024 76.20 76.20 74.93 76.16 76.16 144,200
Apr 1, 2024 78.56 78.90 76.59 76.79 76.79 210,900
Mar 28, 2024 78.00 78.60 77.33 78.54 78.54 217,600
Mar 27, 2024 77.35 78.00 76.72 77.99 77.99 86,700
Mar 26, 2024 76.56 77.41 76.10 76.47 76.47 101,700
Mar 25, 2024 77.36 77.43 75.88 76.00 76.00 90,800
Mar 22, 2024 78.58 78.94 76.69 76.81 76.81 108,600
Mar 21, 2024 77.69 79.06 77.30 78.88 78.88 176,200
Mar 20, 2024 77.21 77.72 75.89 76.93 76.93 170,200
Mar 19, 2024 76.70 78.68 76.70 77.75 77.75 172,900
Mar 18, 2024 78.10 79.12 76.90 76.93 76.93 279,200
Mar 15, 2024 78.87 79.47 77.12 77.93 77.93 2,786,400
Mar 14, 2024 82.47 82.48 77.76 79.72 79.72 352,600
Mar 13, 2024 81.28 83.10 81.28 82.47 82.47 185,600
Mar 12, 2024 81.49 82.01 80.09 81.28 81.28 163,500
Mar 11, 2024 79.60 81.94 78.90 81.76 81.76 230,200
Mar 8, 2024 80.85 82.61 79.95 80.22 80.22 266,700
Mar 7, 2024 80.32 80.92 79.85 79.99 79.99 166,700
Mar 6, 2024 80.82 81.43 79.93 80.20 80.20 168,100
Mar 5, 2024 80.85 81.32 79.71 79.71 79.71 175,000
Mar 4, 2024 82.83 83.38 81.01 81.12 81.12 133,600
Mar 1, 2024 82.24 83.15 81.37 82.87 82.87 163,100
Feb 29, 2024 82.31 83.57 81.40 82.39 82.39 355,400
Feb 28, 2024 79.20 81.32 78.04 81.23 81.23 203,300
Feb 27, 2024 81.00 83.09 80.10 80.19 80.19 199,400
Feb 26, 2024 78.26 80.69 77.66 80.53 80.53 177,700
Feb 23, 2024 78.79 79.68 78.11 78.57 78.57 193,300
Feb 22, 2024 77.04 79.34 76.58 78.79 78.79 196,900
Feb 21, 2024 78.26 79.01 76.28 76.98 76.98 174,800
Feb 20, 2024 79.33 80.18 78.52 78.67 78.67 176,700
Feb 16, 2024 80.00 81.13 78.58 80.50 80.50 202,800
Feb 15, 2024 78.05 80.91 77.44 80.42 80.42 187,500
Feb 14, 2024 74.98 78.44 74.98 77.96 77.96 237,900
Feb 13, 2024 74.10 75.30 72.63 73.96 73.96 291,800
Feb 12, 2024 75.11 76.53 73.93 76.34 76.34 200,000
Feb 9, 2024 74.63 76.72 73.33 75.47 75.47 196,700
Feb 8, 2024 68.28 74.15 67.66 74.07 74.07 285,200
Feb 7, 2024 57.30 68.28 56.33 68.07 68.07 809,200
Feb 6, 2024 76.96 78.26 76.60 78.24 78.24 143,000
Feb 5, 2024 76.70 77.77 75.43 77.31 77.31 116,500
Feb 2, 2024 76.60 78.51 76.43 77.49 77.49 195,500
Feb 1, 2024 76.31 77.59 75.62 77.41 77.41 98,700
Jan 31, 2024 77.64 78.51 75.39 75.54 75.54 115,400
Jan 30, 2024 76.72 77.75 76.23 77.63 77.63 103,000
Jan 29, 2024 76.29 77.94 75.30 76.54 76.54 93,200
Jan 26, 2024 77.03 77.82 75.48 76.01 76.01 71,400
Jan 25, 2024 77.43 77.43 75.94 76.55 76.55 117,400
Jan 24, 2024 76.64 77.15 75.37 76.37 76.37 130,800
Jan 23, 2024 78.48 79.84 76.03 76.21 76.21 120,200
Jan 22, 2024 77.87 78.79 77.36 77.99 77.99 184,500
Jan 19, 2024 76.22 77.03 75.29 76.86 76.86 172,000
Jan 18, 2024 75.64 76.28 74.76 75.65 75.65 173,900
Jan 17, 2024 75.05 76.07 74.77 74.96 74.96 278,400
Jan 16, 2024 76.24 76.80 75.22 75.40 75.40 121,100
Jan 12, 2024 77.36 78.03 76.38 76.82 76.82 115,900
Jan 11, 2024 76.56 76.95 75.25 76.87 76.87 109,600
Jan 10, 2024 75.21 76.57 74.94 76.47 76.47 203,100
Jan 9, 2024 75.26 76.10 75.07 75.45 75.45 149,700
Jan 8, 2024 74.11 76.19 73.87 76.14 76.14 173,000
Jan 5, 2024 78.36 79.30 75.25 75.40 75.40 197,700
Jan 4, 2024 79.42 80.10 78.52 79.00 79.00 196,300
Jan 3, 2024 80.00 80.29 78.81 79.15 79.15 212,600
Jan 2, 2024 79.65 81.45 75.98 80.35 80.35 356,900
Dec 29, 2023 80.98 81.27 79.41 79.84 79.84 229,700
Dec 28, 2023 80.63 81.14 79.97 81.08 81.08 127,700
Dec 27, 2023 80.86 81.38 80.36 80.52 80.52 75,000
Dec 26, 2023 80.00 80.74 79.66 80.59 80.59 123,000
Dec 22, 2023 80.44 81.30 79.24 79.31 79.31 149,200
Dec 21, 2023 77.91 80.02 77.64 79.93 79.93 211,200
Dec 20, 2023 78.23 80.19 77.15 77.15 77.15 274,500
Dec 19, 2023 77.21 79.06 77.15 78.07 78.07 212,300
Dec 18, 2023 76.86 76.95 75.68 76.62 76.62 157,200
Dec 15, 2023 75.57 76.57 74.51 76.36 76.36 362,800
Dec 14, 2023 74.72 75.37 73.07 75.24 75.24 151,400
Dec 13, 2023 71.91 74.12 71.15 73.73 73.73 125,600
Dec 12, 2023 70.49 72.18 70.01 71.91 71.91 170,300
Dec 11, 2023 69.55 70.48 69.18 70.16 70.16 89,500
Dec 8, 2023 67.77 69.81 67.77 69.26 69.26 97,400
Dec 7, 2023 67.02 67.80 66.91 67.77 67.77 147,600
Dec 6, 2023 67.21 67.67 66.49 67.20 67.20 120,000
Dec 5, 2023 66.10 66.64 65.64 66.55 66.55 87,100
Dec 4, 2023 65.33 66.66 65.07 66.21 66.21 113,000
Dec 1, 2023 63.66 66.21 61.48 65.67 65.67 183,700
Nov 30, 2023 63.32 63.69 62.28 63.48 63.48 175,800
Nov 29, 2023 63.53 64.06 62.49 62.76 62.76 83,700
Nov 28, 2023 63.70 63.88 62.74 63.02 63.02 76,300
Nov 27, 2023 62.22 63.74 62.22 63.54 63.54 83,500
Nov 24, 2023 62.90 63.30 62.47 62.74 62.74 36,900
Nov 22, 2023 62.94 63.67 62.08 62.91 62.91 78,400
Nov 21, 2023 62.22 63.15 62.20 62.44 62.44 81,000
Nov 20, 2023 61.49 62.40 61.11 62.38 62.38 72,000
Nov 17, 2023 61.46 61.80 61.08 61.17 61.17 74,000
Nov 16, 2023 62.65 62.65 60.22 60.94 60.94 84,500
Nov 15, 2023 63.42 64.37 62.48 62.73 62.73 146,700
Nov 14, 2023 62.05 63.40 62.03 63.08 63.08 154,100
Nov 13, 2023 59.47 61.05 59.47 60.73 60.73 120,600
Nov 10, 2023 59.22 60.18 58.01 59.70 59.70 87,900
Nov 9, 2023 59.00 59.72 58.28 59.05 59.05 157,500
Nov 8, 2023 60.54 60.54 53.54 58.43 58.43 301,500
Nov 7, 2023 64.29 64.74 63.46 63.99 63.99 94,800
Nov 6, 2023 64.76 64.81 63.75 64.39 64.39 93,700
Nov 3, 2023 64.70 65.43 64.68 65.01 65.01 77,700
Nov 2, 2023 63.76 64.57 62.91 63.71 63.71 72,300
Nov 1, 2023 62.34 63.55 61.59 63.50 63.50 82,500
Oct 31, 2023 61.73 63.00 61.04 62.50 62.50 70,200
Oct 30, 2023 61.84 62.10 60.80 61.81 61.81 57,000
Oct 27, 2023 61.55 61.55 60.52 60.91 60.91 53,700
Oct 26, 2023 61.84 62.35 61.37 61.73 61.73 62,900
Oct 25, 2023 62.33 62.86 61.62 61.65 61.65 85,800
Oct 24, 2023 62.64 62.64 60.84 62.24 62.24 129,300
Oct 23, 2023 63.50 63.56 62.13 62.13 62.13 79,900
Oct 20, 2023 64.65 64.72 63.47 63.52 63.52 102,200
Oct 19, 2023 66.28 66.28 64.41 64.42 64.42 76,600
Oct 18, 2023 67.73 67.73 65.95 66.19 66.19 100,600
Oct 17, 2023 67.64 68.84 67.55 67.85 67.85 165,300
Oct 16, 2023 67.71 68.86 67.40 67.68 67.68 121,900
Oct 13, 2023 66.86 67.67 66.24 67.21 67.21 194,000
Oct 12, 2023 68.28 68.34 66.14 67.13 67.13 106,600
Oct 11, 2023 66.50 68.61 66.25 68.30 68.30 115,100
Oct 10, 2023 66.25 67.21 65.99 66.08 66.08 97,000
Oct 9, 2023 64.05 66.30 64.05 66.00 66.00 94,200
Oct 6, 2023 63.80 64.90 63.70 64.25 64.25 131,100
Oct 5, 2023 63.64 64.17 62.81 63.80 63.80 119,500
Oct 4, 2023 63.47 64.19 62.96 63.86 63.86 59,700
Oct 3, 2023 64.39 64.97 63.25 63.38 63.38 82,000
Oct 2, 2023 63.28 65.23 63.28 64.64 64.64 284,000
Sep 29, 2023 65.27 65.27 63.38 63.52 63.52 103,500
Sep 28, 2023 63.56 65.48 63.56 64.81 64.81 126,500
Sep 27, 2023 62.88 63.75 62.74 63.34 63.34 61,000
Sep 26, 2023 63.49 63.74 61.97 62.29 62.29 103,400
Sep 25, 2023 63.05 64.07 63.00 63.74 63.74 45,500
Sep 22, 2023 62.19 63.45 62.19 63.05 63.05 74,700
Sep 21, 2023 61.90 62.58 61.19 62.00 62.00 79,800
Sep 20, 2023 62.99 63.93 61.90 62.08 62.08 60,200
Sep 19, 2023 61.97 62.97 61.67 62.74 62.74 75,900
Sep 18, 2023 62.91 63.10 61.58 61.78 61.78 70,700
Sep 15, 2023 63.45 63.60 61.91 62.46 62.46 414,800
Sep 14, 2023 63.88 64.30 63.39 63.43 63.43 63,900
Sep 13, 2023 63.99 63.99 62.75 63.39 63.39 81,800
Sep 12, 2023 65.00 65.24 63.63 63.99 63.99 91,900
Sep 11, 2023 64.66 65.21 63.85 65.15 65.15 98,100
Sep 8, 2023 65.54 65.71 64.30 64.50 64.50 70,800
Sep 7, 2023 65.58 65.80 64.37 65.44 65.44 124,300
Sep 6, 2023 65.99 66.41 65.00 65.83 65.83 75,600
Sep 5, 2023 66.28 66.33 64.49 65.79 65.79 118,800
Sep 1, 2023 66.82 67.63 65.52 66.51 66.51 112,900
Aug 31, 2023 67.00 67.82 66.00 66.38 66.38 308,600
Aug 30, 2023 65.37 67.03 65.37 66.87 66.87 144,500
Aug 29, 2023 64.48 65.48 63.75 65.37 65.37 101,700
Aug 28, 2023 63.58 64.72 63.58 64.56 64.56 83,100
Aug 25, 2023 63.37 63.65 62.51 63.43 63.43 78,200
Aug 24, 2023 63.60 63.91 63.00 63.08 63.08 107,900
Aug 23, 2023 62.85 64.44 62.11 63.75 63.75 104,800
Aug 22, 2023 61.99 63.04 61.90 62.47 62.47 124,800
Aug 21, 2023 62.20 62.54 61.63 61.71 61.71 75,500
Aug 18, 2023 62.19 62.77 62.03 62.11 62.11 93,100
Aug 17, 2023 63.22 63.82 62.28 62.74 62.74 125,600
Aug 16, 2023 64.97 65.46 63.21 63.22 63.22 101,100
Aug 15, 2023 65.20 65.61 64.13 64.95 64.95 131,800
Aug 14, 2023 66.19 66.19 65.04 65.18 65.18 121,300
Aug 11, 2023 66.35 66.88 65.47 66.21 66.21 118,800
Aug 10, 2023 66.49 67.00 66.18 66.34 66.34 97,600
Aug 9, 2023 65.74 67.02 65.71 66.19 66.19 160,900
Aug 8, 2023 75.90 75.90 64.47 66.70 66.70 379,500
Aug 7, 2023 58.21 59.08 57.54 57.90 57.90 81,400
Aug 4, 2023 58.33 59.44 57.80 58.32 58.32 52,200
Aug 3, 2023 57.81 58.86 57.23 58.53 58.53 72,000
Aug 2, 2023 56.73 58.51 56.73 58.24 58.24 61,500
Aug 1, 2023 56.04 57.46 56.02 57.36 57.36 86,300
Jul 31, 2023 56.14 57.06 55.94 56.35 56.35 113,900
Jul 28, 2023 58.43 59.74 56.11 56.20 56.20 112,800
Jul 27, 2023 60.64 60.80 57.31 57.83 57.83 84,800
Jul 26, 2023 60.37 61.20 60.00 60.17 60.17 37,800
Jul 25, 2023 60.03 61.02 60.03 60.69 60.69 61,600
Jul 24, 2023 59.53 60.28 59.24 60.09 60.09 67,100
Jul 21, 2023 60.62 60.82 59.49 59.60 59.60 92,500
Jul 20, 2023 60.08 60.43 59.10 60.29 60.29 75,500
Jul 19, 2023 59.28 60.25 58.68 60.23 60.23 111,400
Jul 18, 2023 58.80 59.53 58.51 59.31 59.31 61,000
Jul 17, 2023 58.26 59.24 57.90 58.67 58.67 89,300
Jul 14, 2023 57.79 58.49 56.86 58.37 58.37 95,900
Jul 13, 2023 57.91 58.22 57.56 58.06 58.06 63,700
Jul 12, 2023 58.12 58.54 57.64 57.85 57.85 67,000
Jul 11, 2023 57.55 57.55 56.86 57.21 57.21 62,200
Jul 10, 2023 55.98 57.29 55.82 57.29 57.29 83,300
Jul 7, 2023 55.96 56.51 55.96 56.28 56.28 64,700
Jul 6, 2023 54.85 55.75 54.27 55.70 55.70 79,300
Jul 5, 2023 55.54 55.91 54.79 55.53 55.53 93,600
Jul 3, 2023 56.21 56.79 55.83 56.05 56.05 33,800
Jun 30, 2023 57.03 57.03 56.10 56.30 56.30 112,200
Jun 29, 2023 54.39 56.37 54.11 56.36 56.36 84,900
Jun 28, 2023 54.41 54.57 53.19 54.03 54.03 105,200
Jun 27, 2023 54.15 54.93 53.94 54.57 54.57 83,700
Jun 26, 2023 53.65 54.32 53.21 54.05 54.05 77,400
Jun 23, 2023 54.19 55.05 53.58 53.69 53.69 712,300
Jun 22, 2023 55.98 56.02 54.83 54.98 54.98 74,200
Jun 21, 2023 56.39 56.74 55.76 55.95 55.95 107,200
Jun 20, 2023 55.42 57.05 55.31 56.62 56.62 110,700
Jun 16, 2023 56.66 56.66 54.64 55.81 55.81 310,700
Jun 15, 2023 55.63 56.29 55.25 56.13 56.13 110,500
Jun 14, 2023 56.27 56.75 55.20 55.91 55.91 96,400
Jun 13, 2023 56.43 57.41 55.92 56.43 56.43 114,000
Jun 12, 2023 54.85 56.20 54.75 56.14 56.14 88,300
Jun 9, 2023 55.23 55.86 54.79 54.99 54.99 183,500
Jun 8, 2023 54.61 55.45 54.18 55.02 55.02 146,400
Jun 7, 2023 52.96 55.36 52.96 54.84 54.84 171,400
Jun 6, 2023 50.45 53.03 50.45 52.66 52.66 134,300
Jun 5, 2023 50.99 50.99 49.25 50.49 50.49 115,700
Jun 2, 2023 49.66 51.39 49.12 51.26 51.26 168,800
Jun 1, 2023 49.39 49.53 48.16 49.18 49.18 111,800
May 31, 2023 49.62 50.28 48.21 49.39 49.39 643,000
May 30, 2023 50.38 50.38 49.43 49.73 49.73 93,800
May 26, 2023 48.90 50.95 48.90 49.93 49.93 188,700
May 25, 2023 49.04 50.28 48.05 48.79 48.79 223,900
May 24, 2023 46.09 46.66 45.18 46.34 46.34 111,800
May 23, 2023 46.12 47.71 45.90 46.49 46.49 96,800
May 22, 2023 44.89 46.32 44.89 46.28 46.28 105,700
May 19, 2023 45.15 45.29 44.28 45.00 45.00 99,000
May 18, 2023 44.02 44.80 43.79 44.23 44.23 202,900
May 17, 2023 43.53 44.45 43.16 44.27 44.27 121,200
May 16, 2023 43.11 43.50 42.49 43.16 43.16 184,400
May 15, 2023 43.90 44.00 43.23 43.45 43.45 70,200
May 12, 2023 43.07 43.73 42.81 43.61 43.61 79,300
May 11, 2023 42.42 42.84 42.09 42.78 42.78 144,400
May 10, 2023 42.52 43.08 42.12 42.83 42.83 85,700
May 9, 2023 42.10 42.44 41.85 42.00 42.00 72,500
May 8, 2023 43.69 44.17 42.12 42.31 42.31 79,100
May 5, 2023 44.52 44.86 43.37 43.72 43.72 79,000
May 4, 2023 42.39 44.10 41.71 43.90 43.90 348,600
May 3, 2023 43.38 43.85 42.69 42.79 42.79 286,500
May 2, 2023 44.52 44.63 42.80 42.99 42.99 102,500
May 1, 2023 44.02 45.87 44.02 44.85 44.85 169,600
Apr 28, 2023 43.45 43.90 43.24 43.54 43.54 160,700
Apr 27, 2023 44.75 44.77 43.37 43.58 43.58 108,500
Apr 26, 2023 45.17 45.44 44.42 44.50 44.50 113,100
Apr 25, 2023 46.41 46.56 45.17 45.25 45.25 95,300
Apr 24, 2023 47.27 47.54 46.75 46.79 46.79 78,900
Apr 21, 2023 47.87 48.30 46.87 47.25 47.25 71,300
Apr 20, 2023 47.56 48.35 47.56 48.01 48.01 76,800

Related Tickers

PDFS PDF Solutions, Inc.
29.56
-2.51%
 
ONTF ON24, Inc.
6.63
0.00%
 
NVNI Nvni Group Limited
1.4001
-1.40%
 
AMSWA American Software, Inc.
10.62
+0.47%
 
DSGX The Descartes Systems Group Inc.
90.32
+0.21%
 
QTWO Q2 Holdings, Inc.
50.00
+0.38%
 
GBTG Global Business Travel Group, Inc.
6.00
+1.52%
 
AGYS Agilysys, Inc.
81.78
+0.04%
 
ALKT Alkami Technology, Inc.
23.78
-1.08%
 
MLNK MeridianLink, Inc.
17.21
-1.66%