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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$9.00$9.00792,000——
1999-12-30$7.59$7.591,489,200——
1999-12-29$8.59$8.593,354,000——
1999-12-28$10.00$10.008,150,000——
1999-12-27$5.56$5.56324,800——
1999-12-23$5.91$5.91540,400——
1999-12-22$5.95$5.95474,000——
1999-12-21$5.75$5.75653,200——
1999-12-20$5.63$5.63324,800——
1999-12-17$5.88$5.88986,400——
1999-12-16$5.67$5.67770,000——
1999-12-15$4.84$4.84471,200——
1999-12-14$4.84$4.841,051,600——
1999-12-13$5.25$5.25594,800——
1999-12-10$5.58$5.581,300,800——
1999-12-09$5.72$5.723,201,600——
1999-12-08$5.88$5.881,436,000——
1999-12-07$5.69$5.691,575,600——
1999-12-06$5.31$5.311,358,400——
1999-12-03$5.13$5.132,833,200——
1999-12-02$5.22$5.222,052,400——
1999-12-01$5.69$5.695,727,600——
1999-11-30$5.75$5.7511,105,200——
1999-11-29$4.88$4.877,193,200——
1999-11-26$4.16$4.166,292,000——
1999-11-24$2.41$2.41236,400——
1999-11-23$2.31$2.3178,400——
1999-11-22$2.41$2.41276,800——
1999-11-19$2.28$2.285,600——
1999-11-18$2.30$2.30125,600——
1999-11-17$2.28$2.288,000——
1999-11-16$2.28$2.2843,600——
1999-11-15$2.23$2.2354,000——
1999-11-12$2.23$2.230——
1999-11-11$2.23$2.2339,200——
1999-11-10$2.23$2.238,400——
1999-11-09$2.25$2.25148,400——
1999-11-08$2.23$2.2318,400——
1999-11-05$2.30$2.30800——
1999-11-04$2.25$2.256,400——
1999-11-03$2.31$2.319,200——
1999-11-02$2.25$2.25400——
1999-11-01$2.25$2.25261,600——
1999-10-29$2.22$2.229,600——
1999-10-28$2.22$2.22204,000——
1999-10-27$2.19$2.190——
1999-10-26$2.19$2.1910,400——
1999-10-25$2.22$2.2216,000——
1999-10-22$2.22$2.22800——
1999-10-21$2.22$2.220——
1999-10-20$2.22$2.2253,600——
1999-10-19$2.22$2.220——
1999-10-18$2.22$2.220——
1999-10-15$2.22$2.228,400——
1999-10-14$2.38$2.380——
1999-10-13$2.38$2.380——
1999-10-12$2.38$2.380——
1999-10-11$2.38$2.380——
1999-10-08$2.38$2.388,400——
1999-10-07$2.34$2.340——
1999-10-06$2.34$2.346,000——
1999-10-05$2.31$2.310——
1999-10-04$2.31$2.3134,800——
1999-10-01$2.19$2.1987,200——
1999-09-30$2.34$2.340——
1999-09-29$2.34$2.3415,200——
1999-09-28$2.59$2.59800——
1999-09-27$2.56$2.560——
1999-09-24$2.56$2.56104,400——
1999-09-23$2.56$2.561,200——
1999-09-22$2.69$2.696,000——
1999-09-21$2.56$2.56108,000——
1999-09-20$2.75$2.7566,400——
1999-09-17$2.72$2.72272,000——
1999-09-16$2.41$2.41155,200——
1999-09-15$2.34$2.345,600——
1999-09-14$2.31$2.3156,000——
1999-09-13$2.28$2.2843,600——
1999-09-10$2.19$2.1924,400——
1999-09-09$2.16$2.1684,800——
1999-09-08$2.13$2.124,400——
1999-09-07$2.13$2.126,000——
1999-09-03$2.03$2.03800——
1999-09-02$2.13$2.126,000——
1999-09-01$1.97$1.978,000——
1999-08-31$1.94$1.94200,000——
1999-08-30$2.00$2.004,000——
1999-08-27$1.98$1.9814,000——
1999-08-26$1.98$1.980——
1999-08-25$1.98$1.9826,000——
1999-08-24$1.97$1.970——
1999-08-23$1.97$1.970——
1999-08-20$1.97$1.970——
1999-08-19$1.97$1.97800——
1999-08-18$1.94$1.943,200——
1999-08-17$1.94$1.948,000——
1999-08-16$1.94$1.940——
1999-08-13$1.94$1.942,400——
1999-08-12$1.97$1.973,200——
1999-08-11$1.94$1.942,800——
1999-08-10$1.97$1.970——
1999-08-09$1.97$1.970——
1999-08-06$1.97$1.970——
1999-08-05$1.97$1.9725,200——
1999-08-04$1.97$1.972,000——
1999-08-03$1.98$1.9844,000——
1999-08-02$1.98$1.982,000——
1999-07-30$1.98$1.982,800——
1999-07-29$2.00$2.000——
1999-07-28$2.00$2.000——
1999-07-27$2.00$2.0046,000——
1999-07-26$1.97$1.9712,800——
1999-07-23$2.00$2.003,600——
1999-07-22$2.03$2.036,000——
1999-07-21$2.00$2.008,800——
1999-07-20$2.00$2.0032,000——
1999-07-19$2.03$2.0396,000——
1999-07-16$2.00$2.003,200——
1999-07-15$1.94$1.94800——
1999-07-14$1.94$1.9431,200——
1999-07-13$1.94$1.940——
1999-07-12$1.94$1.9441,200——
1999-07-09$1.94$1.942,000——
1999-07-08$1.75$1.7524,000——
1999-07-07$1.91$1.912,000——
1999-07-06$1.97$1.972,000——
1999-07-02$1.97$1.970——
1999-07-01$1.97$1.9720,000——
1999-06-30$1.94$1.940——
1999-06-29$1.94$1.9481,600——
1999-06-28$1.94$1.948,400——
1999-06-25$1.94$1.9426,800——
1999-06-24$1.94$1.9413,200——
1999-06-23$1.97$1.9729,200——
1999-06-22$1.95$1.9520,000——
1999-06-21$1.88$1.87148,400——
1999-06-18$2.00$2.001,200——
1999-06-17$1.97$1.978,000——
1999-06-16$1.97$1.970——
1999-06-15$1.97$1.970——
1999-06-14$1.97$1.97202,800——
1999-06-11$1.97$1.9728,000——
1999-06-10$2.11$2.111,600——
1999-06-09$2.03$2.030——
1999-06-08$2.03$2.03207,200——
1999-06-07$1.97$1.9748,800——
1999-06-04$2.03$2.0368,400——
1999-06-03$2.00$2.00298,000——
1999-06-02$2.06$2.060——
1999-06-01$2.06$2.06400——
1999-05-28$2.00$2.002,800——
1999-05-27$2.00$2.0040,000——
1999-05-26$2.12$2.1218,000——
1999-05-25$2.09$2.092,400——
1999-05-24$2.13$2.12800——
1999-05-21$1.95$1.9524,000——
1999-05-20$1.94$1.940——
1999-05-19$1.94$1.944,400——
1999-05-18$1.97$1.9772,000——
1999-05-17$2.06$2.060——
1999-05-14$2.06$2.065,200——
1999-05-13$1.97$1.970——
1999-05-12$1.97$1.970——
1999-05-11$1.97$1.97800——
1999-05-10$2.03$2.030——
1999-05-07$2.03$2.0311,200——
1999-05-06$2.02$2.0280,000——
1999-05-05$2.13$2.123,600——
1999-05-04$2.13$2.12159,200——
1999-05-03$2.13$2.1226,400——
1999-04-30$2.16$2.1616,000——
1999-04-29$2.19$2.1964,000——
1999-04-28$2.19$2.190——
1999-04-27$2.19$2.190——
1999-04-26$2.19$2.196,000——
1999-04-23$2.19$2.195,200——
1999-04-22$2.13$2.120——
1999-04-21$2.13$2.1224,000——
1999-04-20$2.19$2.190——
1999-04-19$2.19$2.192,800——
1999-04-16$2.13$2.120——
1999-04-15$2.13$2.12400——
1999-04-14$2.13$2.12400——
1999-04-13$2.09$2.0910,000——
1999-04-12$2.13$2.120——
1999-04-09$2.13$2.122,800——
1999-04-08$2.06$2.060——
1999-04-07$2.06$2.0658,800——
1999-04-06$2.19$2.19244,400——
1999-04-05$2.09$2.09178,000——
1999-04-01$2.13$2.122,000——
1999-03-31$2.06$2.061,600——
1999-03-30$2.09$2.099,600——
1999-03-29$2.06$2.064,400——
1999-03-26$2.06$2.063,600——
1999-03-25$2.06$2.060——
1999-03-24$2.06$2.0660,800——
1999-03-23$2.06$2.060——
1999-03-22$2.06$2.063,200——
1999-03-19$2.06$2.060——
1999-03-18$2.06$2.0628,800——
1999-03-17$2.09$2.09800——
1999-03-16$2.16$2.1649,200——
1999-03-15$2.13$2.122,000——
1999-03-12$2.25$2.254,000——
1999-03-11$2.22$2.22111,600——
1999-03-10$2.13$2.12400——
1999-03-09$2.06$2.061,200——
1999-03-08$2.13$2.120——
1999-03-05$2.13$2.120——
1999-03-04$2.13$2.12172,400——
1999-03-03$2.13$2.12160,000——
1999-03-02$2.19$2.19800——
1999-03-01$2.19$2.19167,600——
1999-02-26$2.06$2.060——
1999-02-25$2.06$2.060——
1999-02-24$2.06$2.060——
1999-02-23$2.06$2.061,200——
1999-02-22$2.17$2.17800——
1999-02-19$2.17$2.17240,800——
1999-02-18$2.16$2.1650,800——
1999-02-17$2.19$2.1973,200——
1999-02-16$2.13$2.120——
1999-02-12$2.13$2.124,800——
1999-02-11$2.27$2.275,600——
1999-02-10$2.27$2.276,400——
1999-02-09$2.09$2.090——
1999-02-08$2.09$2.09400——
1999-02-05$2.13$2.120——
1999-02-04$2.13$2.120——
1999-02-03$2.13$2.120——
1999-02-02$2.13$2.12400——
1999-02-01$2.25$2.25800——
1999-01-29$2.28$2.281,600——
1999-01-28$2.13$2.126,000——
1999-01-27$2.13$2.120——
1999-01-26$2.13$2.123,200——
1999-01-25$2.09$2.090——
1999-01-22$2.09$2.092,800——
1999-01-21$2.09$2.090——
1999-01-20$2.09$2.09800——
1999-01-19$2.25$2.252,800——
1999-01-15$2.28$2.2881,200——
1999-01-14$2.28$2.28800——
1999-01-13$2.28$2.28800——
1999-01-12$2.13$2.120——
1999-01-11$2.13$2.127,200——
1999-01-08$2.13$2.1236,000——
1999-01-07$2.13$2.1216,000——
1999-01-06$2.22$2.2220,400——
1999-01-05$2.19$2.1926,800——
1999-01-04$2.19$2.1914,400——