PLUS | ePlus | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ePlus (PLUS)

NASDAQ

$93.47+$0.58 (+0.62%)

Price as of Oct 02, 2026 4:01 PM EDT

$2.4B
Market Cap
29.02%
1-Year Change
Software - Application
Industry

1 Month
+7.29%

Low Price$87.27

High Price$92.89
3 Months
+13.15%

Low Price$83.07

High Price$96.75
1 Year
+29.02%

Low Price$68.77

High Price$96.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	90.79	93.13	89.68	92.89	+3.20%	192,726
09/30/2026	90.19	90.93	88.76	90.01	+0.21%	215,394
09/29/2026	89.43	90.28	88.34	89.82	+0.46%	186,265
09/28/2026	89.58	90.23	87.87	89.41	-1.22%	148,718
09/25/2026	91.78	92.76	90.40	90.51	-0.71%	138,107
09/24/2026	91.79	91.90	89.63	91.16	-0.95%	197,744
09/23/2026	91.60	92.67	90.97	92.03	+0.49%	189,129
09/22/2026	93.23	94.04	91.06	91.58	-0.73%	175,448
09/21/2026	91.72	92.79	90.01	92.25	+1.26%	174,482
09/18/2026	92.01	92.01	89.77	91.10	-1.02%	959,839
09/17/2026	93.22	93.22	91.18	92.04	-0.36%	268,011
09/16/2026	92.32	94.32	91.71	92.37	+0.14%	347,761
09/15/2026	92.21	93.73	91.90	92.24	-0.67%	189,151
09/14/2026	91.56	93.50	90.89	92.87	+1.13%	223,637
09/11/2026	88.98	92.07	88.66	91.83	+4.34%	197,365
09/10/2026	88.28	89.34	87.49	88.01	-0.32%	164,999
09/09/2026	89.13	90.00	87.82	88.29	-1.67%	146,249
09/08/2026	90.88	91.18	89.00	89.79	-2.51%	153,415
09/04/2026	91.17	93.34	90.03	92.10	+1.35%	188,636
09/03/2026	87.81	91.55	87.43	90.87	+4.13%	241,014
09/02/2026	87.07	88.73	87.00	87.27	+0.80%	153,719
09/01/2026	87.45	89.99	86.07	86.58	-1.58%	192,490
08/31/2026	87.04	88.35	86.61	87.97	+0.79%	160,173
08/28/2026	88.38	89.68	86.96	87.28	-0.43%	174,996
08/27/2026	86.22	87.75	85.08	87.66	+1.74%	204,692
08/26/2026	87.14	87.14	84.93	86.16	-0.23%	202,168
08/25/2026	86.72	87.40	85.61	86.36	+0.43%	208,717
08/25/2026	$0.27 Dividend
08/24/2026	86.25	87.30	85.83	85.99	-0.68%	147,767
08/21/2026	86.54	87.57	85.86	86.58	0.00%	175,991
08/20/2026	86.32	88.83	85.69	86.58	+0.37%	229,499
08/19/2026	86.67	87.19	85.43	86.26	+0.45%	148,585
08/18/2026	85.86	86.68	85.08	85.87	-0.74%	210,202
08/17/2026	87.42	89.57	85.92	86.51	-1.98%	202,358
08/14/2026	89.34	89.84	87.58	88.25	-0.21%	94,483
08/13/2026	88.62	88.82	87.14	88.44	-0.02%	171,181
08/12/2026	88.91	89.24	86.83	88.46	-0.09%	276,179
08/11/2026	90.50	91.19	87.75	88.54	-1.60%	252,347
08/10/2026	89.36	91.19	89.17	89.98	+0.76%	150,342
08/07/2026	90.07	91.75	88.68	89.30	-0.85%	207,652
08/06/2026	92.70	92.80	89.39	90.07	-4.45%	275,954
08/05/2026	96.90	97.47	88.90	94.26	-2.57%	478,034
08/04/2026	92.76	97.83	92.65	96.75	+3.62%	385,774
08/04/2026	$1.28 Earnings
08/03/2026	92.80	95.45	92.80	93.37	+1.35%	290,998
07/31/2026	90.71	92.55	88.83	92.12	+1.56%	325,668
07/30/2026	92.84	92.84	89.83	90.71	-2.28%	323,087
07/29/2026	92.31	95.34	91.04	92.82	+0.55%	324,306
07/28/2026	89.97	92.83	88.78	92.31	+3.93%	238,012
07/27/2026	89.83	91.71	88.40	88.82	+0.09%	256,389
07/24/2026	87.04	89.37	86.37	88.74	+2.52%	190,256
07/23/2026	86.28	88.72	85.82	86.56	-0.89%	287,357
07/22/2026	88.53	89.56	85.69	87.34	-1.88%	243,984
07/21/2026	90.03	92.06	88.52	89.01	-1.23%	340,394
07/20/2026	88.81	91.71	88.78	90.12	+1.27%	310,142
07/17/2026	86.11	89.25	86.02	88.99	+1.72%	179,521
07/16/2026	86.21	89.11	86.21	87.49	+1.48%	254,444
07/15/2026	88.07	89.03	85.68	86.21	-1.23%	205,734
07/14/2026	89.72	90.91	87.16	87.29	-2.71%	293,147
07/13/2026	89.94	91.54	87.71	89.72	+0.41%	263,163
07/10/2026	87.63	89.56	86.86	89.35	+2.01%	158,149
07/09/2026	85.33	88.10	84.87	87.58	+2.83%	222,543
07/08/2026	83.15	85.58	82.09	85.17	+1.92%	209,444
07/07/2026	83.30	84.33	82.41	83.57	+0.60%	191,990
07/06/2026	80.75	83.37	79.59	83.07	+3.11%	133,018
07/02/2026	81.97	82.39	79.89	80.57	-1.86%	138,463
07/01/2026	83.07	85.00	81.97	82.09	-1.06%	226,416
06/30/2026	80.95	83.20	79.00	82.97	+3.40%	199,852
06/29/2026	79.59	81.60	78.87	80.24	+0.81%	273,933
06/26/2026	80.24	80.77	78.60	79.59	-1.51%	589,337
06/25/2026	81.05	82.59	80.38	80.81	+0.31%	200,044
06/24/2026	79.07	81.05	76.35	80.56	+2.03%	215,086
06/23/2026	78.56	79.85	77.54	78.95	+0.11%	221,702
06/22/2026	81.50	82.91	78.53	78.86	-3.35%	247,082
06/18/2026	81.42	82.37	79.64	81.59	+1.85%	883,072
06/17/2026	81.42	83.60	78.75	80.11	-2.17%	218,220
06/17/2026	$0.27 Dividend
06/16/2026	83.20	85.29	81.39	81.88	-0.82%	207,613
06/15/2026	83.42	85.97	82.23	82.56	-0.12%	247,874
06/12/2026	83.69	85.59	81.93	82.66	-0.70%	299,149
06/11/2026	83.27	84.55	81.95	83.24	+0.54%	316,438
06/10/2026	81.65	83.04	81.05	82.80	+1.44%	198,408
06/09/2026	83.39	86.44	80.40	81.62	-1.44%	150,407
06/08/2026	82.09	83.46	81.54	82.82	+1.25%	218,363
06/05/2026	80.38	82.55	80.38	81.79	+1.76%	184,505
06/04/2026	80.67	81.93	79.63	80.38	+0.63%	244,099
06/03/2026	83.61	84.82	79.72	79.88	-4.71%	342,625
06/02/2026	81.17	84.09	80.00	83.82	+2.90%	398,508
06/01/2026	81.47	83.58	78.97	81.46	-0.13%	408,011
05/29/2026	82.62	85.19	77.05	81.56	-7.40%	644,955
05/28/2026	88.95	89.92	87.56	88.08	-0.61%	320,272
05/28/2026	$1.00 Earnings
05/27/2026	86.85	89.76	86.78	88.62	+2.59%	194,103
05/26/2026	84.55	86.86	84.55	86.38	+1.84%	233,647
05/22/2026	82.62	84.88	80.97	84.82	+3.94%	233,626
05/21/2026	81.77	82.12	80.15	81.60	-0.99%	165,436
05/20/2026	81.30	82.72	79.28	82.42	+1.23%	128,918
05/19/2026	81.26	82.07	80.77	81.42	-0.62%	119,261
05/18/2026	82.57	84.71	81.48	81.92	-0.78%	137,263
05/15/2026	84.33	84.76	82.52	82.57	-2.66%	172,496