NASDAQ:PLUS | Historical Stock Price | EPLUS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.37$3.28$7.89$18.98$45.63$109.691996-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.23$2.23157,200——
1998-12-30$2.25$2.250——
1998-12-29$2.25$2.257,600——
1998-12-28$2.22$2.22800——
1998-12-24$2.22$2.221,200——
1998-12-23$2.22$2.224,000——
1998-12-22$2.22$2.22206,400——
1998-12-21$2.41$2.418,000——
1998-12-18$2.23$2.23120,000——
1998-12-17$2.25$2.25208,000——
1998-12-16$2.19$2.19400——
1998-12-15$2.19$2.192,800——
1998-12-14$2.19$2.190——
1998-12-11$2.19$2.19800——
1998-12-10$2.22$2.22158,800——
1998-12-09$2.31$2.31800——
1998-12-08$2.25$2.250——
1998-12-07$2.25$2.250——
1998-12-04$2.25$2.250——
1998-12-03$2.25$2.25800——
1998-12-02$2.31$2.317,200——
1998-12-01$2.50$2.501,029,200——
1998-11-30$2.22$2.222,800——
1998-11-27$2.25$2.250——
1998-11-25$2.25$2.2511,600——
1998-11-24$2.25$2.254,000——
1998-11-23$2.25$2.2520,400——
1998-11-20$2.33$2.333,200——
1998-11-19$2.19$2.194,400——
1998-11-18$2.11$2.110——
1998-11-17$2.11$2.11160,000——
1998-11-16$2.33$2.335,200——
1998-11-13$2.09$2.091,200——
1998-11-12$2.08$2.080——
1998-11-11$2.08$2.080——
1998-11-10$2.08$2.080——
1998-11-09$2.08$2.086,400——
1998-11-06$2.11$2.110——
1998-11-05$2.11$2.1137,200——
1998-11-04$2.11$2.1123,600——
1998-11-03$2.19$2.1929,200——
1998-11-02$2.25$2.252,000——
1998-10-30$2.22$2.2280,000——
1998-10-29$2.25$2.250——
1998-10-28$2.25$2.250——
1998-10-27$2.25$2.25372,800——
1998-10-26$2.38$2.380——
1998-10-23$2.38$2.3888,800——
1998-10-22$2.13$2.12128,800——
1998-10-21$2.13$2.1225,200——
1998-10-20$2.03$2.030——
1998-10-19$2.03$2.0331,200——
1998-10-16$1.88$1.8714,000——
1998-10-15$1.75$1.75172,400——
1998-10-14$1.66$1.6692,400——
1998-10-13$1.88$1.870——
1998-10-12$1.88$1.872,000——
1998-10-09$1.94$1.94337,600——
1998-10-08$1.94$1.948,400——
1998-10-07$2.00$2.0054,000——
1998-10-06$2.19$2.197,200——
1998-10-05$2.03$2.0316,000——
1998-10-02$2.13$2.1294,800——
1998-10-01$2.00$2.002,800——
1998-09-30$2.00$2.0021,200——
1998-09-29$1.94$1.9416,000——
1998-09-28$1.81$1.81123,200——
1998-09-25$2.19$2.198,800——
1998-09-24$2.00$2.0030,400——
1998-09-23$2.06$2.0610,800——
1998-09-22$2.16$2.1613,600——
1998-09-21$2.06$2.0613,200——
1998-09-18$2.19$2.19160,000——
1998-09-17$2.25$2.2581,600——
1998-09-16$2.20$2.2033,200——
1998-09-15$2.06$2.0630,000——
1998-09-14$2.47$2.476,000——
1998-09-11$2.56$2.5634,400——
1998-09-10$2.53$2.534,800——
1998-09-09$2.56$2.566,000——
1998-09-08$2.69$2.692,000——
1998-09-04$2.88$2.880——
1998-09-03$2.88$2.880——
1998-09-02$2.88$2.88400——
1998-09-01$2.94$2.940——
1998-08-31$2.94$2.9410,000——
1998-08-28$3.06$3.06800——
1998-08-27$3.06$3.0615,600——
1998-08-26$3.13$3.124,000——
1998-08-25$3.19$3.1920,000——
1998-08-24$3.25$3.25103,600——
1998-08-21$3.25$3.258,000——
1998-08-20$3.25$3.250——
1998-08-19$3.25$3.253,200——
1998-08-18$3.25$3.2512,000——
1998-08-17$3.31$3.310——
1998-08-14$3.31$3.314,000——
1998-08-13$3.31$3.3112,000——
1998-08-12$3.50$3.501,200——
1998-08-11$3.41$3.410——
1998-08-10$3.41$3.414,000——
1998-08-07$3.41$3.410——
1998-08-06$3.41$3.410——
1998-08-05$3.41$3.410——
1998-08-04$3.41$3.4114,800——
1998-08-03$3.38$3.370——
1998-07-31$3.38$3.370——
1998-07-30$3.38$3.370——
1998-07-29$3.38$3.370——
1998-07-28$3.38$3.3715,600——
1998-07-27$3.38$3.3721,200——
1998-07-24$3.50$3.5010,800——
1998-07-23$3.50$3.500——
1998-07-22$3.50$3.502,000——
1998-07-21$3.38$3.370——
1998-07-20$3.38$3.3714,800——
1998-07-17$3.50$3.500——
1998-07-16$3.50$3.5037,200——
1998-07-15$3.41$3.41121,200——
1998-07-14$3.38$3.370——
1998-07-13$3.38$3.370——
1998-07-10$3.38$3.370——
1998-07-09$3.38$3.370——
1998-07-08$3.38$3.37800——
1998-07-07$3.38$3.370——
1998-07-06$3.38$3.3719,600——
1998-07-02$3.38$3.370——
1998-07-01$3.38$3.374,400——
1998-06-30$3.38$3.3786,400——
1998-06-29$3.50$3.5016,400——
1998-06-26$3.38$3.3712,000——
1998-06-25$3.63$3.62210,800——
1998-06-24$3.28$3.28142,000——
1998-06-23$3.25$3.250——
1998-06-22$3.25$3.251,200——
1998-06-19$3.38$3.370——
1998-06-18$3.38$3.370——
1998-06-17$3.38$3.370——
1998-06-16$3.38$3.370——
1998-06-15$3.38$3.3712,800——
1998-06-12$3.38$3.378,000——
1998-06-11$3.38$3.370——
1998-06-10$3.38$3.370——
1998-06-09$3.38$3.376,000——
1998-06-08$3.38$3.372,400——
1998-06-05$3.38$3.370——
1998-06-04$3.38$3.370——
1998-06-03$3.38$3.370——
1998-06-02$3.38$3.3748,000——
1998-06-01$3.44$3.440——
1998-05-29$3.44$3.44800——
1998-05-28$3.44$3.440——
1998-05-27$3.44$3.440——
1998-05-26$3.44$3.440——
1998-05-22$3.44$3.44400——
1998-05-21$3.63$3.622,000——
1998-05-20$3.50$3.500——
1998-05-19$3.50$3.500——
1998-05-18$3.50$3.508,800——
1998-05-15$3.56$3.563,600——
1998-05-14$3.66$3.660——
1998-05-13$3.66$3.660——
1998-05-12$3.66$3.660——
1998-05-11$3.66$3.668,800——
1998-05-08$3.66$3.66102,000——
1998-05-07$3.81$3.81400——
1998-05-06$3.69$3.692,000——
1998-05-05$3.75$3.75800——
1998-05-04$3.75$3.7548,000——
1998-05-01$3.94$3.941,600——
1998-04-30$3.78$3.782,800——
1998-04-29$3.81$3.8119,200——
1998-04-28$3.89$3.890——
1998-04-27$3.89$3.89131,200——
1998-04-24$3.63$3.6212,400——
1998-04-23$3.41$3.410——
1998-04-22$3.41$3.411,600——
1998-04-21$3.53$3.5312,000——
1998-04-20$3.63$3.620——
1998-04-17$3.63$3.624,400——
1998-04-16$3.44$3.440——
1998-04-15$3.44$3.4415,600——
1998-04-14$3.44$3.442,800——
1998-04-13$3.44$3.444,400——
1998-04-09$3.31$3.311,200——
1998-04-08$3.25$3.250——
1998-04-07$3.25$3.255,600——
1998-04-06$3.19$3.190——
1998-04-03$3.19$3.19800——
1998-04-02$3.44$3.44800——
1998-04-01$3.44$3.440——
1998-03-31$3.44$3.442,000——
1998-03-30$3.31$3.317,600——
1998-03-27$3.19$3.190——
1998-03-26$3.19$3.190——
1998-03-25$3.19$3.190——
1998-03-24$3.19$3.19400——
1998-03-23$3.19$3.19800——
1998-03-20$3.13$3.12800——
1998-03-19$3.19$3.1929,600——
1998-03-18$3.13$3.12800——
1998-03-17$3.13$3.120——
1998-03-16$3.13$3.120——
1998-03-13$3.13$3.120——
1998-03-12$3.13$3.127,200——
1998-03-11$3.19$3.19100,400——
1998-03-10$3.16$3.16392,000——
1998-03-09$3.19$3.1915,600——
1998-03-06$3.13$3.1210,000——
1998-03-05$3.03$3.039,200——
1998-03-04$3.00$3.0010,000——
1998-03-03$3.00$3.002,400——
1998-03-02$2.94$2.944,400——
1998-02-27$3.09$3.09403,600——
1998-02-26$3.00$3.004,000——
1998-02-25$2.97$2.971,200——
1998-02-24$3.13$3.122,000——
1998-02-23$2.97$2.97484,400——
1998-02-20$2.94$2.94800——
1998-02-19$3.06$3.06800——
1998-02-18$2.94$2.940——
1998-02-17$2.94$2.941,200——
1998-02-13$2.94$2.946,800——
1998-02-12$2.94$2.944,000——
1998-02-11$2.94$2.948,000——
1998-02-10$2.94$2.940——
1998-02-09$2.94$2.9454,000——
1998-02-06$3.13$3.12400——
1998-02-05$2.88$2.881,600——
1998-02-04$3.00$3.002,000——
1998-02-03$2.88$2.8842,400——
1998-02-02$2.88$2.880——
1998-01-30$2.88$2.880——
1998-01-29$2.88$2.886,000——
1998-01-28$2.88$2.8812,000——
1998-01-27$2.88$2.882,000——
1998-01-26$3.06$3.060——
1998-01-23$3.06$3.06400——
1998-01-22$3.13$3.12800——
1998-01-21$3.13$3.121,200——
1998-01-20$2.88$2.880——
1998-01-16$2.88$2.882,000——
1998-01-15$2.88$2.880——
1998-01-14$2.88$2.88800——
1998-01-13$2.94$2.940——
1998-01-12$2.94$2.9446,000——
1998-01-09$3.13$3.1216,000——
1998-01-08$3.00$3.006,800——
1998-01-07$3.00$3.0017,200——
1998-01-06$3.00$3.006,800——
1998-01-05$3.00$3.000——
1998-01-02$3.00$3.00400——