New Zealand markets closed

ePlus inc. (PLUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.11+0.20 (+0.28%)
At close: 04:00PM EDT
72.11 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202472.4672.5171.6172.1172.11154,400
26 Jun 202472.3972.6471.3071.9171.91175,000
25 Jun 202473.6873.6872.2672.3972.39159,900
24 Jun 202473.7874.7173.4473.5773.57134,800
21 Jun 202473.3774.3472.6173.3873.38624,400
20 Jun 202473.8175.1173.3373.4873.48139,500
18 Jun 202474.6475.3173.4573.9273.92248,800
17 Jun 202472.7974.8372.1774.6374.63185,800
14 Jun 202472.4772.9171.9072.6872.68125,200
13 Jun 202474.3374.3372.7973.4673.46151,800
12 Jun 202474.3775.5974.1674.6274.62126,200
11 Jun 202472.6673.1072.0972.7972.79129,300
10 Jun 202472.7573.0672.1272.9172.91152,600
07 Jun 202473.5973.9172.9773.5973.59111,200
06 Jun 202474.5374.8373.7374.1874.18105,300
05 Jun 202475.3575.3574.1674.6874.6892,700
04 Jun 202474.2475.0172.8674.9774.97198,300
03 Jun 202475.7875.8474.0274.9074.90192,200
31 May 202474.1275.2173.1374.8474.84287,000
30 May 202474.4075.0273.2873.9673.96140,900
29 May 202473.9375.3973.8473.9573.95180,200
28 May 202478.4378.4373.8074.5074.50248,500
24 May 202479.6679.8377.7478.1878.18180,800
23 May 202481.4083.1576.2679.2379.23436,200
22 May 202479.5780.7578.8779.2679.26390,900
21 May 202479.8280.4979.1479.5579.55741,300
20 May 202480.1881.1079.7679.8279.82239,600
17 May 202480.3480.5779.2480.1680.16129,700
16 May 202480.1080.9979.7180.1980.19262,900
15 May 202480.0080.4679.3280.1380.13183,700
14 May 202480.1680.1779.3079.5379.53108,200
13 May 202480.1380.3279.0179.3679.36111,300
10 May 202479.9380.1279.1779.8679.8692,000
09 May 202479.6780.1079.3079.7679.76104,400
08 May 202479.0480.5679.0479.8979.89109,800
07 May 202479.7081.3379.1279.7379.73132,500
06 May 202478.3180.5078.2279.7479.74147,000
03 May 202478.3278.6077.2277.9277.92103,200
02 May 202476.9577.2076.0376.9676.9696,300
01 May 202476.7277.5975.1275.9275.92125,500
30 Apr 202478.0078.6976.6476.8876.88213,500
29 Apr 202478.6479.3578.4678.6378.6386,500
26 Apr 202477.8678.9477.4578.1978.1991,900
25 Apr 202478.2478.9477.3577.7877.78125,800
24 Apr 202480.0481.0478.7679.0379.03237,800
23 Apr 202477.7381.2676.7580.1180.11196,100
22 Apr 202475.9678.1375.9077.5377.53118,700
19 Apr 202474.9176.2474.5375.3775.37170,200
18 Apr 202475.4176.2275.0375.2875.28188,700
17 Apr 202476.8977.9075.3675.4375.43167,500
16 Apr 202476.1076.9275.3276.6176.61124,700
15 Apr 202477.2277.2475.7576.6776.6781,900
12 Apr 202477.1777.2076.1077.0777.0779,100
11 Apr 202476.5077.5675.9077.5377.5382,700
10 Apr 202476.4077.0375.7576.3576.35133,500
09 Apr 202478.1979.0377.2178.4778.47131,800
08 Apr 202477.0077.8676.3577.7677.76102,500
05 Apr 202476.0276.7175.6476.2276.2261,100
04 Apr 202477.0178.4375.9676.1076.1089,500
03 Apr 202475.5476.9875.5475.9875.9895,300
02 Apr 202476.2076.2074.9376.1676.16144,200
01 Apr 202478.5678.9076.5976.7976.79210,900
28 Mar 202478.0078.6077.3378.5478.54217,600
27 Mar 202477.3578.0076.7277.9977.9986,700
26 Mar 202476.5677.4176.1076.4776.47101,700
25 Mar 202477.3677.4375.8876.0076.0090,800
22 Mar 202478.5878.9476.6976.8176.81108,600
21 Mar 202477.6979.0677.3078.8878.88176,200
20 Mar 202477.2177.7275.8976.9376.93170,200
19 Mar 202476.7078.6876.7077.7577.75172,900
18 Mar 202478.1079.1276.9076.9376.93279,200
15 Mar 202478.8779.4777.1277.9377.932,786,400
14 Mar 202482.4782.4877.7679.7279.72352,600
13 Mar 202481.2883.1081.2882.4782.47185,600
12 Mar 202481.4982.0180.0981.2881.28163,500
11 Mar 202479.6081.9478.9081.7681.76230,200
08 Mar 202480.8582.6179.9580.2280.22266,700
07 Mar 202480.3280.9279.8579.9979.99166,700
06 Mar 202480.8281.4379.9380.2080.20168,100
05 Mar 202480.8581.3279.7179.7179.71175,000
04 Mar 202482.8383.3881.0181.1281.12133,600
01 Mar 202482.2483.1581.3782.8782.87163,100
29 Feb 202482.3183.5781.4082.3982.39355,400
28 Feb 202479.2081.3278.0481.2381.23203,300
27 Feb 202481.0083.0980.1080.1980.19199,400
26 Feb 202478.2680.6977.6680.5380.53177,700
23 Feb 202478.7979.6878.1178.5778.57193,300
22 Feb 202477.0479.3476.5878.7978.79196,900
21 Feb 202478.2679.0176.2876.9876.98174,800
20 Feb 202479.3380.1878.5278.6778.67176,700
16 Feb 202480.0081.1378.5880.5080.50202,800
15 Feb 202478.0580.9177.4480.4280.42187,500
14 Feb 202474.9878.4474.9877.9677.96237,900
13 Feb 202474.1075.3072.6373.9673.96291,800
12 Feb 202475.1176.5373.9376.3476.34200,000
09 Feb 202474.6376.7273.3375.4775.47196,700
08 Feb 202468.2874.1567.6674.0774.07285,200
07 Feb 202457.3068.2856.3368.0768.07809,200
06 Feb 202476.9678.2676.6078.2478.24143,000
05 Feb 202476.7077.7775.4377.3177.31116,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...