PLUS | ePlus | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

ePlus (PLUS)

NASDAQ

$97.20+$0.58 (+0.61%)

Price as of Nov 11, 2026 7:30 PM EST

$2.5B
Market Cap
8.94%
1-Year Change
Software - Application
Industry

1 Month
+3.55%

Low Price$82.43

High Price$96.93
3 Months
+7.37%

Low Price$82.43

High Price$96.93
1 Year
+8.94%

Low Price$73.15

High Price$96.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	94.27	97.06	93.75	96.61	+2.28%	213,981
11/09/2026	91.31	96.09	91.31	94.46	+2.55%	258,174
11/06/2026	85.69	95.35	85.68	92.11	+11.74%	443,908
11/05/2026	90.96	91.33	79.47	82.43	-8.89%	496,162
11/05/2026	$1.82 Earnings
11/04/2026	92.23	93.43	90.35	90.47	+0.69%	319,512
11/03/2026	89.65	91.71	88.18	89.85	+0.71%	377,417
11/02/2026	93.93	94.48	88.60	89.22	-3.97%	312,198
10/30/2026	95.90	96.47	91.26	92.91	-2.70%	260,763
10/29/2026	96.18	97.78	94.56	95.49	+0.35%	192,685
10/28/2026	95.74	95.74	93.85	95.16	-0.68%	143,117
10/27/2026	97.21	97.21	95.37	95.81	-0.73%	136,921
10/26/2026	96.29	98.21	95.97	96.51	+1.21%	129,732
10/23/2026	95.16	96.18	94.57	95.36	-0.82%	194,537
10/22/2026	94.21	96.53	93.57	96.15	+2.14%	182,189
10/21/2026	94.08	94.29	93.12	94.14	+0.06%	217,156
10/20/2026	91.63	95.96	90.88	94.08	+2.67%	265,387
10/19/2026	94.07	95.70	91.11	91.63	-2.57%	293,065
10/16/2026	95.28	96.43	93.82	94.05	-0.97%	195,419
10/15/2026	95.32	96.37	94.31	94.97	+0.23%	271,801
10/14/2026	96.02	96.02	92.97	94.75	-2.25%	270,584
10/13/2026	95.11	97.74	95.07	96.93	+2.14%	249,672
10/12/2026	93.30	95.14	91.67	94.90	+1.71%	225,392
10/09/2026	91.48	93.56	90.90	93.30	+1.86%	157,413
10/08/2026	92.26	92.59	89.42	91.60	-1.28%	148,195
10/07/2026	93.01	93.76	91.64	92.79	-1.45%	206,406
10/06/2026	93.65	94.19	92.91	94.16	+1.23%	166,182
10/05/2026	93.40	94.13	91.95	93.02	-0.41%	268,915
10/02/2026	94.09	94.44	92.20	93.40	+0.55%	308,856
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