Dark

PLUS
ePlus Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

67.20USD+1.633%(+1.08)2,045

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-66.12)0

After-hours

May 16, 2025 4:00:30 PM EDT

67.14USD-0.089%(-0.06)813

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	66.12	67.4100	65.8700	67.140	+1.543%	161,306	0.000%
2025-05-15	65.29	66.2500	65.0100	66.120	+1.271%	126,431	+1.543%
2025-05-14	66.81	67.1950	65.2800	65.290	-2.407%	157,364	+2.834%
2025-05-13	66.00	67.1700	66.0000	66.900	+1.795%	119,972	+0.359%
2025-05-12	66.59	67.0200	65.2000	65.720	+2.929%	153,971	+2.161%
2025-05-09	65.46	65.5000	63.8000	63.850	-2.460%	149,428	+5.153%
2025-05-08	63.10	65.6850	63.0200	65.460	+4.087%	267,609	+2.566%
2025-05-07	63.43	63.7000	62.3600	62.890	-0.333%	173,092	+6.758%
2025-05-06	63.54	63.6100	62.8100	63.100	-1.560%	95,698	+6.403%
2025-05-05	63.36	64.6800	63.3600	64.100	+0.344%	256,653	+4.743%
2025-05-02	63.68	64.3800	63.2479	63.880	+1.381%	184,677	+5.103%
2025-05-01	62.71	63.4800	62.2300	63.010	+1.042%	91,357	+6.555%
2025-04-30	62.21	62.7800	61.0000	62.360	-0.827%	127,819	+7.665%
2025-04-29	62.28	62.9500	62.1195	62.880	+0.656%	86,274	+6.775%
2025-04-28	62.80	63.2700	61.5900	62.470	-0.652%	82,902	+7.476%
2025-04-25	62.49	63.1600	61.2600	62.880	+0.528%	120,068	+6.775%
2025-04-24	60.87	62.6450	60.2000	62.550	+2.709%	100,489	+7.338%
2025-04-23	61.49	62.5400	60.5900	60.900	+1.331%	142,757	+10.246%
2025-04-22	58.39	60.4200	58.3900	60.100	+2.595%	182,843	+11.714%
2025-04-21	58.57	58.9390	57.4400	58.580	-0.846%	155,544	+14.612%
2025-04-17	58.28	59.3400	58.0800	59.080	+1.477%	129,841	+13.643%
2025-04-16	57.95	58.4200	57.1400	58.220	-0.513%	181,084	+15.321%
2025-04-15	57.73	58.8450	57.7300	58.520	+0.550%	154,334	+14.730%
2025-04-14	59.58	59.5800	57.5800	58.200	-0.052%	156,759	+15.361%
2025-04-11	57.61	58.7000	56.3430	58.230	+0.674%	121,580	+15.301%
2025-04-10	57.69	58.6249	56.2350	57.840	-2.643%	233,706	+16.079%
2025-04-09	54.45	59.7050	54.2700	59.410	+8.472%	352,149	+13.011%
2025-04-08	57.63	58.0941	54.0600	54.770	-2.924%	270,137	+22.585%
2025-04-07	55.00	58.5400	53.8300	56.420	-1.260%	353,070	+19.000%
2025-04-04	56.32	57.9100	55.3900	57.140	-2.174%	326,239	+17.501%
2025-04-03	59.45	59.9000	56.5100	58.410	-5.927%	263,709	+14.946%
2025-04-02	60.30	62.1850	60.3000	62.090	+1.289%	166,020	+8.133%
2025-04-01	60.73	61.4900	60.2780	61.300	+0.442%	148,894	+9.527%
2025-03-31	61.43	61.7600	60.1100	61.030	-1.453%	220,375	+10.011%
2025-03-28	64.14	64.2500	61.1700	61.930	-3.611%	146,550	+8.413%
2025-03-27	64.47	64.4700	62.9750	64.250	-0.757%	230,280	+4.498%
2025-03-26	64.52	66.0300	63.7800	64.740	+0.653%	200,528	+3.707%
2025-03-25	65.62	65.9600	64.2900	64.320	-2.486%	188,631	+4.384%
2025-03-24	65.35	66.1700	64.8550	65.960	+2.822%	209,775	+1.789%
2025-03-21	63.08	64.4100	61.7500	64.150	+0.454%	1,576,597	+4.661%
2025-03-20	64.69	65.9600	63.7500	63.860	-2.489%	159,379	+5.136%
2025-03-19	63.97	66.3050	63.7200	65.490	+2.328%	311,443	+2.519%
2025-03-18	64.02	65.5800	63.0700	64.000	-0.559%	195,327	+4.906%
2025-03-17	63.86	64.6400	63.2100	64.360	+0.437%	200,359	+4.319%
2025-03-14	63.08	64.7900	63.0800	64.080	+2.413%	218,723	+4.775%
2025-03-13	63.64	64.6850	62.0500	62.570	-1.184%	163,095	+7.304%
2025-03-12	65.24	65.9700	63.2400	63.320	-2.495%	197,884	+6.033%
2025-03-11	66.42	66.5250	64.8800	64.940	-2.228%	223,543	+3.388%
2025-03-10	64.91	66.6400	64.0100	66.420	+1.281%	203,931	+1.084%
2025-03-07	64.17	66.0600	63.7700	65.580	+2.197%	179,485	+2.379%
2025-03-06	63.73	64.4400	63.1150	64.170	-0.249%	169,627	+4.628%
2025-03-05	63.05	64.6050	62.7600	64.330	+2.192%	222,881	+4.368%
2025-03-04	62.23	64.1600	61.9100	62.950	+0.111%	257,762	+6.656%
2025-03-03	64.48	65.3600	62.5450	62.880	-2.330%	264,972	+6.775%
2025-02-28	63.73	65.7000	63.4250	64.380	+0.830%	220,086	+4.287%
2025-02-27	65.73	66.4400	63.7900	63.850	-3.419%	190,834	+5.153%
2025-02-26	66.97	68.7100	65.4700	66.110	-0.870%	332,759	+1.558%
2025-02-25	66.92	67.5850	65.5948	66.690	-0.299%	279,182	+0.675%
2025-02-24	66.68	67.2300	65.4600	66.890	+0.586%	256,936	+0.374%
2025-02-21	69.54	70.0550	66.4400	66.500	-3.707%	232,416	+0.962%
2025-02-20	69.74	69.8550	68.9700	69.060	-1.413%	179,230	-2.780%
2025-02-19	68.87	70.1900	68.5900	70.050	+0.459%	204,379	-4.154%
2025-02-18	70.08	70.3100	68.8020	69.730	-0.825%	207,720	-3.714%
2025-02-14	70.51	70.7000	69.6468	70.310	+0.774%	114,246	-4.509%
2025-02-13	68.50	69.9600	68.5000	69.770	+1.943%	141,903	-3.770%
2025-02-12	68.01	68.8700	67.0900	68.440	-0.898%	260,698	-1.899%
2025-02-11	70.04	72.0900	68.5000	69.060	-2.237%	214,440	-2.780%
2025-02-10	71.02	71.4350	69.6500	70.640	+0.298%	325,491	-4.955%
2025-02-07	70.90	71.7100	69.9000	70.430	+0.199%	493,241	-4.671%
2025-02-06	71.25	74.0000	67.7250	70.290	-13.147%	450,468	-4.481%
2025-02-05	80.40	81.9700	80.3000	80.930	+0.898%	287,258	-17.039%
2025-02-04	79.02	81.1932	78.6100	80.210	+0.957%	171,458	-16.295%
2025-02-03	78.38	79.4600	76.9600	79.450	-0.563%	200,196	-15.494%
2025-01-31	79.40	81.3450	79.0300	79.900	+1.011%	159,975	-15.970%
2025-01-30	79.95	80.7500	78.9800	79.100	+0.521%	118,607	-15.120%
2025-01-29	78.87	79.9800	78.0200	78.690	-0.468%	126,888	-14.678%
2025-01-28	78.84	79.2850	78.2300	79.060	+0.190%	102,977	-15.077%
2025-01-27	80.53	81.6450	78.5750	78.910	-2.964%	135,948	-14.916%
2025-01-24	80.29	81.8700	79.4800	81.320	+0.793%	178,973	-17.437%
2025-01-23	79.70	81.3000	79.1700	80.680	+0.224%	195,478	-16.782%
2025-01-22	82.19	83.7200	80.3500	80.500	-2.104%	198,738	-16.596%
2025-01-21	80.92	82.4200	80.8150	82.230	+2.710%	177,957	-18.351%
2025-01-17	80.83	81.1650	79.7650	80.060	-0.087%	123,461	-16.138%
2025-01-16	79.49	80.8700	79.0600	80.130	+0.869%	119,164	-16.211%
2025-01-15	80.09	80.2400	78.6800	79.440	+1.625%	217,762	-15.483%
2025-01-14	78.76	79.3400	77.4300	78.170	+1.073%	158,715	-14.110%
2025-01-13	75.69	77.6900	75.2100	77.340	+1.310%	206,902	-13.189%
2025-01-10	74.26	76.9650	74.2600	76.340	+0.527%	223,235	-12.051%
2025-01-08	73.59	76.1650	73.5900	75.940	+2.029%	162,189	-11.588%
2025-01-07	74.85	75.3550	73.9550	74.430	-0.027%	133,604	-9.794%
2025-01-06	75.47	76.4900	74.3000	74.450	+0.067%	147,783	-9.819%
2025-01-03	74.25	74.5000	73.3600	74.400	+0.541%	179,372	-9.758%
2025-01-02	74.75	74.7500	73.0100	74.000	+0.162%	306,143	-9.270%
2024-12-31	73.38	74.6000	72.5500	73.880	+0.977%	328,090	-9.123%
2024-12-30	73.21	75.4850	71.7601	73.165	-0.456%	202,792	-8.235%
2024-12-27	73.45	74.5700	72.5701	73.500	-0.917%	157,454	-8.653%
2024-12-26	73.82	74.5400	73.5200	74.180	+0.420%	119,774	-9.490%
2024-12-24	73.50	73.8950	73.1700	73.870	+0.231%	69,735	-9.111%
2024-12-23	73.82	74.4500	72.9950	73.700	-0.405%	128,504	-8.901%
2024-12-20	73.07	75.4800	72.7700	74.000	+0.135%	433,148	-9.270%
2024-12-19	75.33	76.3100	73.8200	73.900	-0.445%	229,863	-9.147%
2024-12-18	78.42	78.7200	73.6700	74.230	-4.380%	227,783	-9.551%
2024-12-17	77.61	78.4932	76.7700	77.630	-0.551%	221,102	-13.513%
2024-12-16	76.99	79.4600	76.1200	78.060	+1.193%	228,451	-13.989%
2024-12-13	78.74	79.1200	76.7900	77.140	-1.607%	166,496	-12.963%
2024-12-12	79.86	80.3400	77.8000	78.400	-2.196%	179,947	-14.362%
2024-12-11	79.75	81.0500	78.7200	80.160	+1.340%	286,042	-16.243%
2024-12-10	79.56	80.1600	78.1200	79.100	-0.678%	119,763	-15.120%
2024-12-09	81.37	82.0000	79.4900	79.640	-1.969%	135,296	-15.696%
2024-12-06	80.37	81.6300	78.6800	81.240	+2.602%	126,693	-17.356%
2024-12-05	80.87	80.9400	79.1500	79.180	-2.464%	117,415	-15.206%
2024-12-04	80.87	81.7500	80.1800	81.180	+0.012%	210,491	-17.295%
2024-12-03	82.58	83.4350	80.9500	81.170	-2.299%	150,604	-17.285%
2024-12-02	80.37	83.3200	80.1900	83.080	+2.745%	141,831	-19.186%
2024-11-29	80.87	81.6900	80.6100	80.860	+0.062%	66,292	-16.968%
2024-11-27	83.21	83.9600	80.2350	80.810	-2.285%	100,455	-16.916%
2024-11-26	82.49	84.0200	82.0701	82.700	-0.613%	212,833	-18.815%
2024-11-25	83.97	85.2750	82.7600	83.210	+0.897%	171,089	-19.313%
2024-11-22	80.86	83.0430	80.8600	82.470	+2.664%	158,172	-18.589%
2024-11-21	81.60	82.7650	80.1000	80.330	-0.483%	124,991	-16.420%
2024-11-20	79.16	80.7200	78.7300	80.720	+1.496%	119,749	-16.824%
2024-11-19	78.40	79.9300	78.0037	79.530	+0.025%	148,324	-15.579%
2024-11-18	78.58	79.7200	78.0400	79.510	+1.132%	176,886	-15.558%
2024-11-15	81.21	81.6080	78.0600	78.620	-2.305%	165,920	-14.602%
2024-11-14	80.62	82.0750	79.9300	80.475	+0.619%	266,996	-16.570%
2024-11-13	85.00	87.0200	79.4700	79.980	-16.005%	436,585	-16.054%
2024-11-12	97.23	97.5300	94.9500	95.220	-2.238%	194,530	-29.490%
2024-11-11	100.13	100.8864	97.1300	97.400	-1.117%	137,068	-31.068%
2024-11-08	98.51	99.9650	97.6600	98.500	-0.071%	203,962	-31.838%
2024-11-07	97.75	101.3457	97.2300	98.570	+0.582%	223,758	-31.886%
2024-11-06	106.98	106.9800	97.7900	98.000	+9.131%	316,815	-31.490%
2024-11-05	88.12	90.4199	88.1200	89.800	+1.377%	183,343	-25.234%
2024-11-04	88.60	89.9300	88.3650	88.580	-0.617%	216,784	-24.204%
2024-11-01	89.13	91.0700	89.0400	89.130	+0.202%	162,923	-24.672%
2024-10-31	95.09	95.7500	88.7100	88.950	-7.063%	183,005	-24.519%
2024-10-30	97.37	98.7850	95.6800	95.710	-2.277%	116,783	-29.851%
2024-10-29	96.37	98.5970	96.3500	97.940	+0.637%	77,493	-31.448%
2024-10-28	98.24	99.0700	97.2600	97.320	-0.277%	108,929	-31.011%
2024-10-25	98.33	99.2500	97.3050	97.590	-0.051%	69,465	-31.202%
2024-10-24	97.90	98.5800	97.4100	97.640	+0.051%	130,140	-31.237%
2024-10-23	96.19	97.6200	96.1244	97.590	+0.650%	107,530	-31.202%
2024-10-22	96.80	97.7400	95.9350	96.960	-0.523%	109,223	-30.755%
2024-10-21	97.71	98.2300	96.6680	97.470	-0.723%	83,393	-31.117%
2024-10-18	99.58	99.7699	98.0600	98.180	-1.247%	80,617	-31.615%
2024-10-17	98.98	100.2300	96.1370	99.420	+0.374%	104,518	-32.468%
2024-10-16	102.02	102.5800	98.3200	99.050	-2.047%	189,439	-32.216%
2024-10-15	101.26	102.9850	101.0500	101.120	-0.541%	101,593	-33.604%
2024-10-14	100.40	101.8900	100.3600	101.670	+1.650%	75,325	-33.963%
2024-10-11	98.55	100.3300	97.8601	100.020	+1.864%	65,953	-32.873%
2024-10-10	98.06	98.4300	96.9600	98.190	-1.346%	130,552	-31.622%
2024-10-09	98.07	100.4700	97.9500	99.530	+1.015%	96,732	-32.543%
2024-10-08	97.78	99.2548	96.8700	98.530	+1.306%	54,107	-31.858%
2024-10-07	97.55	98.6800	96.4100	97.260	-1.058%	94,988	-30.969%
2024-10-04	96.50	98.3100	96.1400	98.300	+3.430%	108,349	-31.699%
2024-10-03	94.90	95.8200	94.3377	95.040	-0.294%	74,331	-29.356%
2024-10-02	95.18	96.3200	94.5750	95.320	-0.063%	116,717	-29.564%
2024-10-01	98.25	99.1650	94.8550	95.380	-3.010%	171,893	-29.608%
2024-09-30	98.78	100.1350	97.8700	98.340	-0.486%	240,318	-31.727%
2024-09-27	98.82	99.8450	97.9800	98.820	+0.785%	115,961	-32.058%
2024-09-26	98.00	99.0500	97.0601	98.050	+1.606%	169,247	-31.525%
2024-09-25	98.32	98.8400	95.8700	96.500	-1.470%	161,870	-30.425%
2024-09-24	98.84	99.0450	97.7300	97.940	-0.397%	147,205	-31.448%
2024-09-23	99.12	99.8969	97.1700	98.330	-0.596%	118,330	-31.720%
2024-09-20	100.95	102.3200	98.8100	98.920	-2.127%	809,145	-32.127%
2024-09-19	99.52	101.0800	98.4000	101.070	+4.562%	175,269	-33.571%
2024-09-18	95.00	99.5700	95.0000	96.660	+1.534%	271,370	-30.540%
2024-09-17	94.71	96.4900	94.3100	95.200	+2.036%	161,891	-29.475%
2024-09-16	91.15	93.4200	90.1300	93.300	+2.157%	159,119	-28.039%
2024-09-13	89.33	91.6700	89.2200	91.330	+3.525%	145,747	-26.486%
2024-09-12	87.37	88.5200	86.0500	88.220	+1.414%	105,308	-23.895%
2024-09-11	86.90	87.4100	85.1100	86.990	-0.628%	103,467	-22.819%
2024-09-10	88.61	89.2100	86.9600	87.540	-1.152%	111,113	-23.304%
2024-09-09	88.33	89.4800	88.0000	88.560	+0.431%	121,178	-24.187%
2024-09-06	89.61	89.9800	87.3407	88.180	-1.651%	120,799	-23.860%
2024-09-05	90.16	90.4500	88.6800	89.660	-0.610%	94,572	-25.117%
2024-09-04	89.84	90.5900	89.1600	90.210	+0.244%	74,902	-25.574%
2024-09-03	94.91	95.4350	89.8200	89.990	-6.221%	139,182	-25.392%
2024-08-30	95.17	96.6100	94.6500	95.960	+1.234%	116,921	-30.033%
2024-08-29	94.44	95.4300	93.8300	94.790	+0.584%	95,534	-29.170%
2024-08-28	94.05	94.7100	93.5800	94.240	-0.042%	160,641	-28.756%
2024-08-27	94.13	95.2500	93.9200	94.280	-0.768%	83,177	-28.787%
2024-08-26	96.81	96.8100	94.6700	95.010	-0.524%	107,564	-29.334%
2024-08-23	92.11	95.9200	91.5200	95.510	+4.383%	159,163	-29.704%
2024-08-22	94.10	96.7500	91.3100	91.500	-2.691%	154,549	-26.623%
2024-08-21	92.13	94.4500	91.5362	94.030	+3.047%	125,535	-28.597%
2024-08-20	91.89	92.0500	90.5300	91.250	-1.063%	128,494	-26.422%
2024-08-19	91.57	92.5400	91.1250	92.230	+0.611%	126,544	-27.204%
2024-08-16	91.74	92.7900	90.5000	91.670	-0.283%	160,372	-26.759%
2024-08-15	91.50	92.6250	90.4500	91.930	+3.234%	117,493	-26.966%
2024-08-14	89.95	90.0400	87.9140	89.050	-0.780%	110,755	-24.604%
2024-08-13	87.03	89.8800	86.7700	89.750	+4.312%	216,133	-25.192%
2024-08-12	86.24	86.9600	85.2500	86.040	-0.555%	121,905	-21.967%
2024-08-09	85.57	86.9800	85.1500	86.520	+0.722%	134,279	-22.399%
2024-08-08	85.62	86.5600	84.3400	85.900	+1.309%	173,729	-21.839%
2024-08-07	83.26	88.7700	82.3000	84.790	+6.107%	352,945	-20.816%
2024-08-06	79.14	81.6600	78.9400	79.910	+0.744%	207,923	-15.980%
2024-08-05	78.19	80.2500	76.8200	79.320	-3.703%	174,306	-15.356%
2024-08-02	83.59	84.8627	82.0200	82.370	-5.647%	172,991	-18.490%
2024-08-01	92.20	92.4200	86.1300	87.300	-5.026%	168,610	-23.093%
2024-07-31	92.27	93.4800	90.2200	91.920	+0.547%	155,431	-26.958%
2024-07-30	91.06	91.9200	89.1400	91.420	+0.961%	153,168	-26.559%
2024-07-29	91.31	91.3100	89.5900	90.550	-0.516%	319,765	-25.853%
2024-07-26	89.23	91.4100	87.8850	91.020	+3.491%	235,088	-26.236%
2024-07-25	85.90	88.8250	85.9000	87.950	+2.733%	125,745	-23.661%
2024-07-24	87.18	88.5000	85.4200	85.610	-2.339%	188,670	-21.575%
2024-07-23	85.84	89.0850	85.8150	87.660	+1.482%	211,439	-23.409%
2024-07-22	82.85	86.6100	82.6500	86.380	+4.830%	190,133	-22.274%
2024-07-19	81.93	82.9400	81.6100	82.400	+0.733%	196,880	-18.519%
2024-07-18	81.12	83.0400	80.2900	81.800	+0.467%	162,244	-17.922%
2024-07-17	82.07	83.2750	80.6900	81.420	-1.631%	135,798	-17.539%
2024-07-16	79.92	83.2200	79.9000	82.770	+4.772%	255,875	-18.884%
2024-07-15	77.84	80.4100	77.4200	79.000	+1.949%	281,619	-15.013%
2024-07-12	76.61	79.3300	76.6100	77.490	+2.581%	157,358	-13.357%
2024-07-11	74.21	76.6000	74.1100	75.540	+4.064%	159,929	-11.120%
2024-07-10	71.86	72.7400	71.7400	72.590	+1.157%	121,696	-7.508%
2024-07-09	73.32	73.3200	71.6400	71.760	-2.101%	106,077	-6.438%
2024-07-08	72.71	74.1699	72.5000	73.300	+1.608%	132,950	-8.404%
2024-07-05	73.26	73.7700	72.0300	72.140	-1.770%	133,748	-6.931%
2024-07-03	73.63	74.3100	73.2450	73.440	-0.299%	60,506	-8.578%
2024-07-02	73.91	74.5050	73.5150	73.660	+0.027%	105,801	-8.851%
2024-07-01	74.05	74.8550	72.6650	73.640	-0.054%	158,265	-8.827%
2024-06-28	72.76	74.3200	72.6800	73.680	+2.177%	879,065	-8.876%
2024-06-27	72.46	72.5100	71.6100	72.110	+0.278%	151,887	-6.892%
2024-06-26	72.39	72.6400	71.3000	71.910	-0.663%	165,385	-6.633%
2024-06-25	73.68	73.6800	72.2600	72.390	-1.604%	159,132	-7.252%
2024-06-24	73.78	74.7100	73.4400	73.570	+0.259%	119,953	-8.740%
2024-06-21	73.37	74.3394	72.6150	73.380	-0.136%	604,827	-8.504%
2024-06-20	73.81	75.1150	73.3335	73.480	-0.595%	137,498	-8.628%
2024-06-18	74.64	75.3100	73.4500	73.920	-0.951%	196,101	-9.172%
2024-06-17	72.79	74.8275	72.1700	74.630	+2.683%	137,902	-10.036%
2024-06-14	72.47	72.9100	71.9000	72.680	-1.062%	117,768	-7.622%
2024-06-13	74.33	74.3300	72.7900	73.460	-1.555%	150,255	-8.603%
2024-06-12	74.37	75.5900	74.1617	74.620	+2.514%	124,746	-10.024%
2024-06-11	72.66	73.1000	72.0900	72.790	-0.165%	110,363	-7.762%
2024-06-10	72.75	73.0600	72.1200	72.910	-0.924%	150,533	-7.914%
2024-06-07	73.59	73.9099	72.9700	73.590	-0.795%	109,866	-8.765%
2024-06-06	74.53	74.8300	73.7300	74.180	-0.663%	104,804	-9.490%
2024-06-05	75.35	75.3500	74.1600	74.675	-0.393%	85,866	-10.090%
2024-06-04	74.24	75.0100	72.8600	74.970	+0.093%	186,152	-10.444%
2024-06-03	75.78	75.8400	74.0150	74.900	+0.080%	182,783	-10.360%
2024-05-31	74.12	75.2100	73.1300	74.840	+1.190%	268,082	-10.289%
2024-05-30	74.40	75.0200	73.2750	73.960	+0.014%	138,378	-9.221%
2024-05-29	73.93	75.3900	73.8400	73.950	-0.738%	176,945	-9.209%
2024-05-28	78.43	78.4300	73.8000	74.500	-4.707%	243,445	-9.879%
2024-05-24	79.66	79.8250	77.7400	78.180	-1.325%	180,124	-14.121%
2024-05-23	81.40	83.1500	76.2600	79.230	-0.038%	428,652	-15.259%
2024-05-22	79.57	80.7500	78.8700	79.260	-0.365%	385,116	-15.291%
2024-05-21	79.82	80.4850	79.1400	79.550	-0.338%	692,224	-15.600%
2024-05-20	80.18	81.1000	79.7600	79.820	-0.424%	238,876	-15.886%
2024-05-17	80.34	80.5700	79.2441	80.160	-0.037%	128,409	-16.243%
2024-05-16	80.10	80.9900	79.7100	80.190	+0.075%	261,228	-16.274%
2024-05-15	80.00	80.4568	79.3200	80.130	+0.754%	174,788	-16.211%
2024-05-14	80.16	80.1700	79.3000	79.530	+0.214%	106,642	-15.579%
2024-05-13	80.13	80.3200	79.0101	79.360	-0.626%	103,345	-15.398%
2024-05-10	79.93	80.1200	79.1700	79.860	+0.125%	90,523	-15.928%
2024-05-09	79.67	80.0950	79.3000	79.760	-0.163%	103,517	-15.822%
2024-05-08	79.04	80.5550	79.0400	79.890	+0.201%	107,631	-15.959%
2024-05-07	79.70	81.3300	79.1200	79.730	-0.013%	131,936	-15.791%
2024-05-06	78.31	80.5000	78.2200	79.740	+2.336%	145,210	-15.801%
2024-05-03	78.32	78.6000	77.2200	77.920	+1.247%	101,857	-13.835%
2024-05-02	76.95	77.2000	76.0300	76.960	+1.370%	91,678	-12.760%
2024-05-01	76.72	77.5900	75.1200	75.920	-1.249%	123,983	-11.565%
2024-04-30	78.00	78.6850	76.6400	76.880	-2.226%	206,289	-12.669%
2024-04-29	78.64	79.3500	78.4600	78.630	+0.563%	83,401	-14.613%
2024-04-26	77.86	78.9450	77.4500	78.190	+0.527%	90,239	-14.132%
2024-04-25	78.24	78.9399	77.3500	77.780	-1.582%	121,743	-13.680%
2024-04-24	80.04	81.0400	78.7600	79.030	-1.348%	226,604	-15.045%
2024-04-23	77.73	81.2600	76.7500	80.110	+3.328%	194,429	-16.190%
2024-04-22	75.96	78.1300	75.9000	77.530	+2.866%	117,012	-13.401%
2024-04-19	74.91	76.2359	74.5300	75.370	+0.120%	165,690	-10.919%
2024-04-18	75.41	76.2150	75.0300	75.280	-0.199%	180,256	-10.813%
2024-04-17	76.89	77.9000	75.3600	75.430	-1.540%	165,323	-10.990%
2024-04-16	76.10	76.9200	75.3200	76.610	-0.078%	123,477	-12.361%
2024-04-15	77.22	77.2400	75.7500	76.670	-0.519%	81,117	-12.430%
2024-04-12	77.17	77.2000	76.1000	77.070	-0.593%	79,136	-12.884%
2024-04-11	76.50	77.5600	75.8950	77.530	+1.546%	82,890	-13.401%
2024-04-10	76.40	77.0300	75.7500	76.350	-2.702%	133,477	-12.063%
2024-04-09	78.19	79.0250	77.2100	78.470	+0.913%	131,833	-14.439%
2024-04-08	77.00	77.8600	76.3500	77.760	+2.020%	102,527	-13.657%
2024-04-05	76.02	76.7100	75.6400	76.220	+0.158%	61,103	-11.913%
2024-04-04	77.01	78.4300	75.9600	76.100	+0.158%	89,538	-11.774%
2024-04-03	75.54	76.9800	75.5400	75.980	-0.236%	95,323	-11.635%
2024-04-02	76.20	76.2000	74.9300	76.160	-0.820%	144,249	-11.843%
2024-04-01	78.56	78.9000	76.5900	76.790	-2.228%	210,947	-12.567%
2024-03-28	78.00	78.6000	77.3300	78.540	+0.705%	217,590	-14.515%
2024-03-27	77.35	78.0000	76.7200	77.990	+1.988%	86,667	-13.912%
2024-03-26	76.56	77.4075	76.1000	76.470	+0.618%	101,719	-12.201%
2024-03-25	77.36	77.4260	75.8800	76.000	-1.055%	90,814	-11.658%
2024-03-22	78.58	78.9450	76.6900	76.810	-2.624%	108,599	-12.590%
2024-03-21	77.69	79.0600	77.3000	78.880	+2.535%	176,174	-14.883%
2024-03-20	77.21	77.7200	75.8900	76.930	-1.055%	170,248	-12.726%
2024-03-19	76.70	78.6750	76.7000	77.750	+1.066%	172,941	-13.646%
2024-03-18	78.10	79.1200	76.9000	76.930	-1.283%	279,191	-12.726%
2024-03-15	78.87	79.4700	77.1200	77.930	-2.245%	2,786,410	-13.846%
2024-03-14	82.47	82.4800	77.7600	79.720	-3.335%	352,578	-15.780%
2024-03-13	81.28	83.1000	81.2800	82.470	+1.464%	185,616	-18.589%
2024-03-12	81.49	82.0135	80.0851	81.280	-0.587%	163,494	-17.397%
2024-03-11	79.60	81.9400	78.9000	81.760	+1.920%	230,200	-17.882%
2024-03-08	80.85	82.6100	79.9500	80.220	+0.288%	266,713	-16.305%
2024-03-07	80.32	80.9200	79.8500	79.990	-0.262%	166,734	-16.065%
2024-03-06	80.82	81.4300	79.9250	80.200	+0.615%	168,122	-16.284%
2024-03-05	80.85	81.3150	79.7100	79.710	-1.738%	175,016	-15.770%
2024-03-04	82.83	83.3773	81.0050	81.120	-2.112%	133,703	-17.234%
2024-03-01	82.24	83.1500	81.3700	82.870	+0.583%	163,136	-18.982%
2024-02-29	82.31	83.5700	81.4000	82.390	+1.428%	355,449	-18.510%
2024-02-28	79.20	81.3200	78.0400	81.230	+1.297%	203,298	-17.346%
2024-02-27	81.00	83.0900	80.1000	80.190	-0.422%	199,421	-16.274%
2024-02-26	78.26	80.6900	77.6601	80.530	+2.495%	177,679	-16.627%
2024-02-23	78.79	79.6800	78.1100	78.570	-0.279%	193,254	-14.548%
2024-02-22	77.04	79.3400	76.5800	78.790	+2.351%	196,924	-14.786%
2024-02-21	78.26	79.0100	76.2800	76.980	-2.148%	174,838	-12.783%
2024-02-20	79.33	80.1800	78.5180	78.670	-2.273%	176,696	-14.656%
2024-02-16	80.00	81.1300	78.5850	80.500	+0.099%	202,766	-16.596%
2024-02-15	78.05	80.9100	77.4350	80.420	+3.155%	187,542	-16.513%
2024-02-14	74.98	78.4450	74.9800	77.960	+5.408%	238,041	-13.879%
2024-02-13	74.10	75.3000	72.6300	73.960	-3.118%	291,815	-9.221%
2024-02-12	75.11	76.5300	73.9270	76.340	+1.153%	199,980	-12.051%
2024-02-09	74.63	76.7200	73.3300	75.470	+1.890%	196,746	-11.037%
2024-02-08	68.28	74.1500	67.6600	74.070	+8.814%	285,167	-9.356%
2024-02-07	57.30	68.2750	56.3300	68.070	-12.998%	809,207	-1.366%
2024-02-06	76.96	78.2600	76.6038	78.240	+1.203%	143,159	-14.187%
2024-02-05	76.70	77.7700	75.4300	77.310	-0.232%	116,492	-13.155%
2024-02-02	76.60	78.5100	76.4300	77.490	+0.103%	195,539	-13.357%
2024-02-01	76.31	77.5899	75.6200	77.410	+2.476%	98,726	-13.267%
2024-01-31	77.64	78.5100	75.3900	75.540	-2.692%	115,426	-11.120%
2024-01-30	76.72	77.7500	76.2300	77.630	+1.424%	103,034	-13.513%
2024-01-29	76.29	77.9400	75.3000	76.540	+0.697%	93,196	-12.281%
2024-01-26	77.03	77.8175	75.4800	76.010	-0.705%	71,387	-11.670%
2024-01-25	77.43	77.4300	75.9400	76.550	+0.236%	117,382	-12.293%
2024-01-24	76.64	77.1450	75.3706	76.370	+0.210%	130,776	-12.086%
2024-01-23	78.48	79.8400	76.0300	76.210	-2.282%	120,229	-11.901%
2024-01-22	77.87	78.7946	77.3550	77.990	+1.470%	184,544	-13.912%
2024-01-19	76.22	77.0250	75.2900	76.860	+1.599%	172,035	-12.646%
2024-01-18	75.64	76.2800	74.7600	75.650	+0.920%	173,897	-11.249%
2024-01-17	75.05	76.0700	74.7700	74.960	-0.584%	278,413	-10.432%
2024-01-16	76.24	76.8000	75.2200	75.400	-1.848%	121,123	-10.955%
2024-01-12	77.36	78.0300	76.3800	76.820	-0.065%	115,860	-12.601%
2024-01-11	76.56	76.9500	75.2500	76.870	+0.523%	109,596	-12.658%
2024-01-10	75.21	76.5700	74.9400	76.470	+1.352%	203,123	-12.201%
2024-01-09	75.26	76.1000	75.0700	75.450	-0.906%	149,714	-11.014%
2024-01-08	74.11	76.1900	73.8710	76.140	+0.981%	173,029	-11.820%
2024-01-05	78.36	79.3000	75.2500	75.400	-4.557%	197,919	-10.955%
2024-01-04	79.42	80.1000	78.5200	79.000	-0.190%	196,275	-15.013%
2024-01-03	80.00	80.2900	78.8100	79.150	-1.493%	212,648	-15.174%
2024-01-02	79.65	81.4500	75.9810	80.350	+0.639%	356,917	-16.441%
2023-12-29	80.98	81.2720	79.4101	79.840	-1.529%	229,733	-15.907%
2023-12-28	80.63	81.1400	79.9743	81.080	+0.695%	127,711	-17.193%
2023-12-27	80.86	81.3800	80.3639	80.520	-0.087%	74,968	-16.617%
2023-12-26	80.00	80.7400	79.6600	80.590	+1.614%	122,998	-16.689%
2023-12-22	80.44	81.3000	79.2400	79.310	-0.776%	149,202	-15.345%
2023-12-21	77.91	80.0200	77.6400	79.930	+3.603%	211,221	-16.002%
2023-12-20	78.23	80.1900	77.1500	77.150	-1.178%	274,507	-12.975%
2023-12-19	77.21	79.0550	77.1515	78.070	+1.892%	212,261	-14.000%
2023-12-18	76.86	76.9500	75.6800	76.620	+0.340%	157,229	-12.373%
2023-12-15	75.57	76.5700	74.5100	76.360	+1.489%	380,892	-12.074%
2023-12-14	74.72	75.3700	73.0700	75.240	+2.048%	151,392	-10.766%
2023-12-13	71.91	74.1200	71.1500	73.730	+2.531%	125,569	-8.938%
2023-12-12	70.49	72.1800	70.0100	71.910	+2.494%	170,271	-6.633%
2023-12-11	69.55	70.4781	69.1800	70.160	+1.299%	89,451	-4.304%
2023-12-08	67.77	69.8100	67.7700	69.260	+2.199%	97,447	-3.061%
2023-12-07	67.02	67.8000	66.9100	67.770	+0.848%	147,646	-0.930%
2023-12-06	67.21	67.6650	66.4900	67.200	+0.977%	119,966	-0.089%
2023-12-05	66.10	66.6400	65.6400	66.550	+0.514%	87,079	+0.887%
2023-12-04	65.33	66.6550	65.0701	66.210	+0.822%	113,044	+1.405%
2023-12-01	63.66	66.2100	61.4800	65.670	+3.450%	183,715	+2.238%
2023-11-30	63.32	63.6850	62.2800	63.480	+1.147%	175,783	+5.766%
2023-11-29	63.53	64.0600	62.4900	62.760	-0.413%	83,677	+6.979%
2023-11-28	63.70	63.8800	62.7400	63.020	-0.818%	76,319	+6.538%
2023-11-27	62.22	63.7400	62.2200	63.540	+1.275%	83,455	+5.666%
2023-11-24	62.90	63.2950	62.4700	62.740	-0.270%	36,947	+7.013%

document.getElementById("qYlVgb").onerror = function(){this.style.display='none';}; .dark-mode .C28Dqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C28Dqm{ color: #333333; background-color: white; border: 2px solid #333333; }PLUSePlus Incstock NASDAQ

PLUS
ePlus Inc
stock NASDAQ