ePlus inc (PLUS) Historical Stock Data
75.92 ↓0.96 (-1.25%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLUS is up 0.02% a day on average. There have been 14 days where ePlus inc closed green and 16 days where PLUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 78.00 | 76.88 | ↓$1.12 (-1.44%) | 76.64 | 78.69 | 213.49K |
| 2024-04-29 | 78.64 | 78.63 | ↓$0.01 (-0.01%) | 78.46 | 79.35 | 86.45K |
| 2024-04-26 | 77.86 | 78.19 | ↑$0.33 (0.42%) | 77.45 | 78.95 | 91.94K |
| 2024-04-25 | 78.24 | 77.78 | ↓$0.46 (-0.59%) | 77.35 | 78.94 | 125.84K |
| 2024-04-24 | 80.04 | 79.03 | ↓$1.01 (-1.26%) | 78.76 | 81.04 | 237.81K |
| 2024-04-23 | 77.73 | 80.11 | ↑$2.38 (3.06%) | 76.75 | 81.26 | 196.06K |
| 2024-04-22 | 75.96 | 77.53 | ↑$1.57 (2.07%) | 75.90 | 78.13 | 118.75K |
| 2024-04-19 | 74.91 | 75.37 | ↑$0.46 (0.61%) | 74.53 | 76.24 | 170.15K |
| 2024-04-18 | 75.41 | 75.28 | ↓$0.13 (-0.17%) | 75.03 | 76.22 | 188.65K |
| 2024-04-17 | 76.89 | 75.43 | ↓$1.46 (-1.90%) | 75.36 | 77.90 | 167.52K |
| 2024-04-16 | 76.10 | 76.61 | ↑$0.51 (0.67%) | 75.32 | 76.92 | 124.68K |
| 2024-04-15 | 77.22 | 76.67 | ↓$0.55 (-0.71%) | 75.75 | 77.24 | 81.87K |
| 2024-04-12 | 77.17 | 77.07 | ↓$0.10 (-0.13%) | 76.10 | 77.20 | 79.14K |
| 2024-04-11 | 76.50 | 77.53 | ↑$1.03 (1.35%) | 75.90 | 77.56 | 82.89K |
| 2024-04-10 | 76.40 | 76.35 | ↓$0.05 (-0.07%) | 75.75 | 77.03 | 133.48K |
| 2024-04-09 | 78.19 | 78.47 | ↑$0.28 (0.36%) | 77.21 | 79.03 | 131.83K |
| 2024-04-08 | 77.00 | 77.76 | ↑$0.76 (0.99%) | 76.35 | 77.86 | 102.53K |
| 2024-04-05 | 76.02 | 76.22 | ↑$0.20 (0.26%) | 75.64 | 76.71 | 61.10K |
| 2024-04-04 | 77.01 | 76.10 | ↓$0.91 (-1.18%) | 75.96 | 78.43 | 89.54K |
| 2024-04-03 | 75.54 | 75.98 | ↑$0.44 (0.58%) | 75.54 | 76.98 | 95.32K |
| 2024-04-02 | 76.20 | 76.16 | ↓$0.04 (-0.05%) | 74.93 | 76.20 | 144.25K |
| 2024-04-01 | 78.56 | 76.79 | ↓$1.77 (-2.25%) | 76.59 | 78.90 | 210.94K |
| 2024-03-28 | 78.00 | 78.54 | ↑$0.54 (0.69%) | 77.33 | 78.60 | 217.59K |
| 2024-03-27 | 77.35 | 77.99 | ↑$0.64 (0.83%) | 76.72 | 78.00 | 86.67K |
| 2024-03-26 | 76.56 | 76.47 | ↓$0.09 (-0.12%) | 76.10 | 77.41 | 101.72K |
| 2024-03-25 | 77.36 | 76.00 | ↓$1.36 (-1.76%) | 75.88 | 77.43 | 90.81K |
| 2024-03-22 | 78.58 | 76.81 | ↓$1.77 (-2.25%) | 76.69 | 78.95 | 108.60K |
| 2024-03-21 | 77.69 | 78.88 | ↑$1.19 (1.53%) | 77.30 | 79.06 | 176.17K |
| 2024-03-20 | 77.21 | 76.93 | ↓$0.28 (-0.36%) | 75.89 | 77.72 | 170.25K |
| 2024-03-19 | 76.70 | 77.75 | ↑$1.05 (1.37%) | 76.70 | 78.68 | 172.94K |
Create an account or log in to view more rows.
$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 ??????????
$PLUS buying!
$PLUS This stock is the golden ticket.
$PLUS over a thousand shares in now
$PLUS When in doubt
zoom out. ??
$PLUS Chill out and chill some more. It's all temporary.