ePlus inc (PLUS) Historical Stock Data
75.31 ↓0.12 (-0.16%)
As of April 18, 2024, 1:17pm EST.
Historical Data
In the past 30 trading days, PLUS is down -0.21% a day on average. There have been 12 days where ePlus inc closed green and 18 days where PLUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 78.10 | 76.93 | ↓$1.17 (-1.50%) | 76.90 | 79.12 | 279.19K |
| 2024-03-15 | 78.87 | 77.93 | ↓$0.94 (-1.19%) | 77.12 | 79.47 | 2.79M |
| 2024-03-14 | 82.47 | 79.72 | ↓$2.75 (-3.33%) | 77.76 | 82.48 | 352.58K |
| 2024-03-13 | 81.28 | 82.47 | ↑$1.19 (1.46%) | 81.28 | 83.10 | 185.62K |
| 2024-03-12 | 81.49 | 81.28 | ↓$0.21 (-0.26%) | 80.09 | 82.01 | 163.49K |
| 2024-03-11 | 79.60 | 81.76 | ↑$2.16 (2.71%) | 78.90 | 81.94 | 230.20K |
| 2024-03-08 | 80.85 | 80.22 | ↓$0.63 (-0.78%) | 79.95 | 82.61 | 266.71K |
| 2024-03-07 | 80.32 | 79.99 | ↓$0.33 (-0.41%) | 79.85 | 80.92 | 166.73K |
| 2024-03-06 | 80.82 | 80.20 | ↓$0.62 (-0.77%) | 79.97 | 81.43 | 161.76K |
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.