NasdaqGS - Nasdaq Real Time Price USD

ePlus inc. (PLUS)

Time to buy PLUS?
63.85
-1.61
(-2.46%)
At close: May 9 at 4:00:01 PM EDT
65.42
+1.57
+(2.46%)
After hours: May 9 at 6:43:20 PM EDT
Time to buy PLUS?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202565.4665.5063.8063.8563.85149,400
May 8, 202563.1065.6963.0265.4665.46267,600
May 7, 202563.4363.7062.3662.8962.89173,100
May 6, 202563.5463.6162.8163.1063.1095,700
May 5, 202563.3664.6863.3664.1064.10256,700
May 2, 202563.6864.3863.2563.8863.88184,700
May 1, 202562.7163.4862.2363.0163.0191,400
Apr 30, 202562.2162.7861.0062.3662.36127,800
Apr 29, 202562.2862.9562.1262.8862.8886,300
Apr 28, 202562.8063.2761.5962.4762.4782,900
Apr 25, 202562.4963.1661.2662.8862.88120,100
Apr 24, 202560.8762.6560.2062.5562.55100,500
Apr 23, 202561.4962.5460.5960.9060.90142,800
Apr 22, 202558.3960.4258.3960.1060.10182,800
Apr 21, 202558.5758.9457.4458.5858.58155,500
Apr 17, 202558.2859.3458.0859.0859.08129,800
Apr 16, 202557.9558.4257.1458.2258.22181,100
Apr 15, 202557.7358.8557.7358.5258.52154,300
Apr 14, 202559.5859.5857.5858.2058.20156,800
Apr 11, 202557.6158.7056.3458.2358.23121,600
Apr 10, 202557.6958.6256.2457.8457.84233,700
Apr 9, 202554.4559.7154.2759.4159.41352,100
Apr 8, 202557.6358.0954.0654.7754.77270,100
Apr 7, 202555.0058.5453.8356.4256.42353,100
Apr 4, 202556.3257.9155.3957.1457.14326,200
Apr 3, 202559.4559.9056.5158.4158.41263,700
Apr 2, 202560.3062.1960.3062.0962.09165,900
Apr 1, 202560.7361.4960.2861.3061.30148,900
Mar 31, 202561.4361.7660.1161.0361.03220,400
Mar 28, 202564.1464.2561.1761.9361.93146,600
Mar 27, 202564.4764.4762.9864.2564.25230,300
Mar 26, 202564.5266.0363.7864.7464.74207,200
Mar 25, 202565.6265.9664.2964.3264.32195,200
Mar 24, 202565.3566.1764.8665.9665.96211,000
Mar 21, 202563.0864.4161.7564.1564.151,610,600
Mar 20, 202564.6965.9663.7563.8663.86160,300
Mar 19, 202563.9766.3163.7265.4965.49313,300
Mar 18, 202564.0265.5863.0764.0064.00202,700
Mar 17, 202563.8664.6463.2164.3664.36206,300
Mar 14, 202563.0864.7963.0864.0864.08220,500
Mar 13, 202563.6464.6962.0562.5762.57164,000
Mar 12, 202565.2465.9763.2463.3263.32204,200
Mar 11, 202566.4266.5364.8864.9464.94227,400
Mar 10, 202564.9166.6464.0166.4266.42205,400
Mar 7, 202564.1766.0663.7765.5865.58184,600
Mar 6, 202563.7364.4463.1264.1764.17187,700
Mar 5, 202563.0564.6162.7664.3364.33226,700
Mar 4, 202562.2364.1661.9162.9562.95263,200
Mar 3, 202564.4865.3662.5562.8862.88270,800
Feb 28, 202563.7365.7063.4364.3864.38222,900
Feb 27, 202565.7366.4463.7963.8563.85195,300
Feb 26, 202566.9768.7165.4766.1166.11333,000
Feb 25, 202566.9267.5865.5966.6966.69297,700
Feb 24, 202566.6867.2365.4666.8966.89258,700
Feb 21, 202569.5470.0666.4466.5066.50234,600
Feb 20, 202569.7469.8668.9769.0669.06181,700
Feb 19, 202568.8770.1968.5970.0570.05216,100
Feb 18, 202570.0870.3168.8069.7369.73209,900
Feb 14, 202570.5170.7069.6570.3170.31117,500
Feb 13, 202568.5069.9668.5069.7769.77148,300
Feb 12, 202568.0168.8767.0968.4468.44264,800
Feb 11, 202570.0472.0968.5069.0669.06216,400
Feb 10, 202571.0271.4469.6570.6470.64347,500
Feb 7, 202570.9071.7169.9070.4370.43493,500
Feb 6, 202571.2574.0067.7270.2970.29450,500
Feb 5, 202580.4081.9780.3080.9380.93289,300
Feb 4, 202579.0281.1978.6180.2180.21174,200
Feb 3, 202578.3879.4676.9679.4579.45202,100
Jan 31, 202579.4081.3579.0379.9079.90164,800
Jan 30, 202579.9580.7578.9879.1079.10118,900
Jan 29, 202578.8779.9878.0278.6978.69128,300
Jan 28, 202578.8479.2978.2379.0679.06105,000
Jan 27, 202580.5381.6578.5878.9178.91138,600
Jan 24, 202580.2981.8779.4881.3281.32180,300
Jan 23, 202579.7081.3079.1780.6880.68205,000
Jan 22, 202582.1983.7280.3580.5080.50202,000
Jan 21, 202580.9282.4280.8282.2382.23179,100
Jan 17, 202580.8381.1779.7780.0680.06142,200
Jan 16, 202579.4980.8779.0680.1380.13123,300
Jan 15, 202580.0980.2478.6879.4479.44230,700
Jan 14, 202578.7679.3477.4378.1778.17161,800
Jan 13, 202575.6977.6975.2177.3477.34210,900
Jan 10, 202574.2676.9774.2676.3476.34232,700
Jan 8, 202573.5976.1773.5975.9475.94172,900
Jan 7, 202574.8575.3673.9674.4374.43149,900
Jan 6, 202575.4776.4974.3074.4574.45177,900
Jan 3, 202574.2574.5073.3674.4074.40240,100
Jan 2, 202574.7574.7573.0174.0074.00309,300
Dec 31, 202473.3874.6072.5573.8873.88330,700
Dec 30, 202473.2175.4971.7673.1773.17205,300
Dec 27, 202473.4574.5772.5773.5073.50159,300
Dec 26, 202473.8274.5473.5274.1874.18127,200
Dec 24, 202473.5073.9073.1773.8773.8770,100
Dec 23, 202473.8274.4573.0073.7073.70134,900
Dec 20, 202473.0775.4872.7774.0074.00571,700
Dec 19, 202475.3376.3173.8273.9073.90245,700
Dec 18, 202478.4278.7273.6774.2374.23232,700
Dec 17, 202477.6178.4976.7777.6377.63225,700
Dec 16, 202476.9979.4676.1278.0678.06229,300
Dec 13, 202478.7479.1276.7977.1477.14242,400
Dec 12, 202479.8680.3477.8078.4078.40182,400
Dec 11, 202479.7581.0578.7280.1680.16289,900
Dec 10, 202479.5680.1678.1279.1079.10124,400
Dec 9, 202481.3782.0079.4979.6479.64138,900
Dec 6, 202480.3781.6378.6881.2481.24129,000
Dec 5, 202480.8780.9479.1579.1879.18120,900
Dec 4, 202480.8781.7580.1881.1881.18216,300
Dec 3, 202482.5883.4480.9581.1781.17156,900
Dec 2, 202480.3783.3280.1983.0883.08145,300
Nov 29, 202480.8781.6980.6180.8680.8672,800
Nov 27, 202483.2183.9680.2480.8180.81103,500
Nov 26, 202482.4984.0282.0782.7082.70215,200
Nov 25, 202483.9785.2882.7683.2183.21193,500
Nov 22, 202480.8683.0480.8682.4782.47166,900
Nov 21, 202481.6082.7780.1080.3380.33126,300
Nov 20, 202479.1680.7278.7380.7280.72123,000
Nov 19, 202478.4079.9378.0079.5379.53153,200
Nov 18, 202478.5879.7278.0479.5179.51186,800
Nov 15, 202481.2181.6178.0678.6278.62172,600
Nov 14, 202480.6282.0879.9380.4780.47267,000
Nov 13, 202485.0087.0279.4779.9879.98436,300
Nov 12, 202497.2397.5394.9595.2295.22199,700
Nov 11, 2024100.13100.8997.1397.4097.40150,800
Nov 8, 202498.5199.9797.6698.5098.50219,700
Nov 7, 202497.75101.3597.2398.5798.57231,700
Nov 6, 2024106.98106.9897.7998.0098.00325,100
Nov 5, 202488.1290.4288.1289.8089.80189,100
Nov 4, 202488.6089.9388.3788.5888.58219,400
Nov 1, 202489.1391.0789.0489.1389.13174,500
Oct 31, 202495.0995.7588.7188.9588.95185,600
Oct 30, 202497.3798.7995.6895.7195.71118,000
Oct 29, 202496.3798.6096.3597.9497.9478,500
Oct 28, 202498.2499.0797.2697.3297.32109,300
Oct 25, 202498.3399.2597.3197.5997.5974,000
Oct 24, 202497.9098.5897.4197.6497.64130,700
Oct 23, 202496.1997.6296.1297.5997.59109,100
Oct 22, 202496.8097.7495.9496.9696.96109,600
Oct 21, 202497.7198.2396.6797.4797.4784,900
Oct 18, 202499.5899.7798.0698.1898.1882,500
Oct 17, 202498.98100.2396.1499.4299.42106,900
Oct 16, 2024102.02102.5898.3299.0599.05198,600
Oct 15, 2024101.26102.99101.05101.12101.12106,800
Oct 14, 2024100.40101.89100.36101.67101.6776,200
Oct 11, 202498.55100.3397.86100.02100.0266,700
Oct 10, 202498.0698.4396.9698.1998.19134,500
Oct 9, 202498.07100.4797.9599.5399.53103,400
Oct 8, 202497.7899.2596.8798.5398.5356,300
Oct 7, 202497.5598.6896.4197.2697.2697,600
Oct 4, 202496.5098.3196.1498.3098.30109,200
Oct 3, 202494.9095.8294.3495.0495.0476,700
Oct 2, 202495.1896.3294.5895.3295.32118,200
Oct 1, 202498.2599.1794.8695.3895.38175,500
Sep 30, 202498.78100.1497.8798.3498.34243,400
Sep 27, 202498.8299.8597.9898.8298.82118,400
Sep 26, 202498.0099.0597.0698.0598.05171,500
Sep 25, 202498.3298.8495.8796.5096.50163,700
Sep 24, 202498.8499.0597.7397.9497.94148,800
Sep 23, 202499.1299.9097.1798.3398.33128,100
Sep 20, 2024100.95102.3298.8198.9298.92850,500
Sep 19, 202499.52101.0898.40101.07101.07188,200
Sep 18, 202495.0099.5795.0096.6696.66281,200
Sep 17, 202494.7196.4994.3195.2095.20163,900
Sep 16, 202491.1593.4290.1393.3093.30169,400
Sep 13, 202489.3391.6789.2291.3391.33147,800
Sep 12, 202487.3788.5286.0588.2288.22105,800
Sep 11, 202486.9087.4185.1186.9986.99104,900
Sep 10, 202488.6189.2186.9687.5487.54112,100
Sep 9, 202488.3389.4888.0088.5688.56123,400
Sep 6, 202489.6189.9887.3488.1888.18122,100
Sep 5, 202490.1690.4588.6889.6689.6695,000
Sep 4, 202489.8490.5989.1690.2190.2176,000
Sep 3, 202494.9195.4489.8289.9989.99144,300
Aug 30, 202495.1796.6194.6595.9695.96135,800
Aug 29, 202494.4495.4393.8394.7994.7997,900
Aug 28, 202494.0594.7193.5894.2494.24161,400
Aug 27, 202494.1395.2593.9294.2894.2892,800
Aug 26, 202496.8196.8194.6795.0195.01110,700
Aug 23, 202492.1195.9291.5295.5195.51163,300
Aug 22, 202494.1096.7591.3191.5091.50154,700
Aug 21, 202492.1394.4591.5494.0394.03127,600
Aug 20, 202491.8992.0590.5391.2591.25129,000
Aug 19, 202491.5792.5491.1392.2392.23129,300
Aug 16, 202491.7492.7990.5091.6791.67163,100
Aug 15, 202491.5092.6390.4591.9391.93140,500
Aug 14, 202489.9590.0487.9189.0589.05111,900
Aug 13, 202487.0389.8886.7789.7589.75229,100
Aug 12, 202486.2486.9685.2586.0486.04125,700
Aug 9, 202485.5786.9885.1586.5286.52136,500
Aug 8, 202485.6286.5684.3485.9085.90176,300
Aug 7, 202483.2688.7782.3084.7984.79354,700
Aug 6, 202479.1481.6678.9479.9179.91208,500
Aug 5, 202478.1980.2576.8279.3279.32203,200
Aug 2, 202483.5984.8682.0282.3782.37176,000
Aug 1, 202492.2092.4286.1387.3087.30174,200
Jul 31, 202492.2793.4890.2291.9291.92163,400
Jul 30, 202491.0691.9289.1491.4291.42157,300
Jul 29, 202491.3191.3189.5990.5590.55320,900
Jul 26, 202489.2391.4187.8991.0291.02240,400
Jul 25, 202485.9088.8385.9087.9587.95132,100
Jul 24, 202487.1888.5085.4285.6185.61195,400
Jul 23, 202485.8489.0985.8287.6687.66224,900
Jul 22, 202482.8586.6182.6586.3886.38213,000
Jul 19, 202481.9382.9481.6182.4082.40232,900
Jul 18, 202481.1283.0480.2981.8081.80167,000
Jul 17, 202482.0783.2880.6981.4281.42144,300
Jul 16, 202479.9283.2279.9082.7782.77262,100
Jul 15, 202477.8480.4177.4279.0079.00319,900
Jul 12, 202476.6179.3376.6177.4977.49164,500
Jul 11, 202474.2176.6074.1175.5475.54165,600
Jul 10, 202471.8672.7471.7472.5972.59123,200
Jul 9, 202473.3273.3271.6471.7671.76107,100
Jul 8, 202472.7174.1772.5073.3073.30133,600
Jul 5, 202473.2673.7772.0372.1472.14136,000
Jul 3, 202473.6374.3173.2573.4473.4460,500
Jul 2, 202473.9174.5173.5273.6673.66107,400
Jul 1, 202474.0574.8672.6773.6473.64162,100
Jun 28, 202472.7674.3272.6873.6873.68888,200
Jun 27, 202472.4672.5171.6172.1172.11154,400
Jun 26, 202472.3972.6471.3071.9171.91175,000
Jun 25, 202473.6873.6872.2672.3972.39159,900
Jun 24, 202473.7874.7173.4473.5773.57134,800
Jun 21, 202473.3774.3472.6173.3873.38624,400
Jun 20, 202473.8175.1173.3373.4873.48139,500
Jun 18, 202474.6475.3173.4573.9273.92248,800
Jun 17, 202472.7974.8372.1774.6374.63185,800
Jun 14, 202472.4772.9171.9072.6872.68125,200
Jun 13, 202474.3374.3372.7973.4673.46151,800
Jun 12, 202474.3775.5974.1674.6274.62126,200
Jun 11, 202472.6673.1072.0972.7972.79129,300
Jun 10, 202472.7573.0672.1272.9172.91152,600
Jun 7, 202473.5973.9172.9773.5973.59111,200
Jun 6, 202474.5374.8373.7374.1874.18105,300
Jun 5, 202475.3575.3574.1674.6874.6892,700
Jun 4, 202474.2475.0172.8674.9774.97198,300
Jun 3, 202475.7875.8474.0274.9074.90192,200
May 31, 202474.1275.2173.1374.8474.84287,000
May 30, 202474.4075.0273.2873.9673.96140,900
May 29, 202473.9375.3973.8473.9573.95180,200
May 28, 202478.4378.4373.8074.5074.50248,500
May 24, 202479.6679.8377.7478.1878.18180,800
May 23, 202481.4083.1576.2679.2379.23436,200
May 22, 202479.5780.7578.8779.2679.26390,900
May 21, 202479.8280.4979.1479.5579.55741,300
May 20, 202480.1881.1079.7679.8279.82239,600
May 17, 202480.3480.5779.2480.1680.16129,700
May 16, 202480.1080.9979.7180.1980.19262,900
May 15, 202480.0080.4679.3280.1380.13183,700
May 14, 202480.1680.1779.3079.5379.53108,200
May 13, 202480.1380.3279.0179.3679.36111,300
May 10, 202479.9380.1279.1779.8679.8692,000

Related Tickers

PDFS PDF Solutions, Inc.
18.41
-6.07%
 
BLKB Blackbaud, Inc.
63.38
-1.20%
 
RIWI.V RIWI Corp.
0.4700
0.00%
 
PROF.AT Profile Systems & Software SA
5.62
+0.90%
 
KBNT Kubient, Inc.
0.0001
0.00%
 
KARO Karooooo Ltd.
45.19
+1.78%
 
AGYS Agilysys, Inc.
80.97
+0.56%
 
ADEA Adeia Inc.
13.34
-1.26%
 
EGAN eGain Corporation
5.05
-3.26%
 
CCCS CCC Intelligent Solutions Holdings Inc.
9.01
+0.84%