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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.95$2.9542,800——
2004-12-30$2.99$2.9958,800——
2004-12-29$2.87$2.87180,000——
2004-12-28$2.80$2.8060,000——
2004-12-27$2.75$2.75257,200——
2004-12-23$2.73$2.7360,000——
2004-12-22$2.72$2.72122,400——
2004-12-21$2.77$2.77107,200——
2004-12-20$2.90$2.9054,400——
2004-12-17$2.94$2.9416,400——
2004-12-16$3.04$3.0475,600——
2004-12-15$3.05$3.0432,800——
2004-12-14$3.03$3.0324,000——
2004-12-13$3.12$3.1240,400——
2004-12-10$3.11$3.1156,000——
2004-12-09$3.05$3.0513,200——
2004-12-08$2.99$2.9944,800——
2004-12-07$3.11$3.1026,800——
2004-12-06$3.14$3.1435,600——
2004-12-03$3.13$3.1343,200——
2004-12-02$3.13$3.1396,400——
2004-12-01$3.07$3.06107,600——
2004-11-30$3.14$3.1448,800——
2004-11-29$3.16$3.16224,000——
2004-11-26$2.88$2.8840,400——
2004-11-24$2.88$2.88101,600——
2004-11-23$2.77$2.7762,800——
2004-11-22$2.76$2.7659,200——
2004-11-19$2.83$2.8360,800——
2004-11-18$2.90$2.90140,800——
2004-11-17$2.71$2.7178,800——
2004-11-16$2.72$2.7285,600——
2004-11-15$2.74$2.73128,000——
2004-11-12$2.94$2.9432,000——
2004-11-11$2.89$2.89100,400——
2004-11-10$2.80$2.8056,400——
2004-11-09$2.74$2.7327,200——
2004-11-08$2.66$2.6644,800——
2004-11-05$2.75$2.75201,200——
2004-11-04$2.45$2.4540,000——
2004-11-03$2.45$2.4581,600——
2004-11-02$2.46$2.4596,000——
2004-11-01$2.47$2.4782,400——
2004-10-29$2.46$2.4685,600——
2004-10-28$2.47$2.4650,400——
2004-10-27$2.48$2.4852,400——
2004-10-26$2.50$2.4923,200——
2004-10-25$2.49$2.4943,200——
2004-10-22$2.52$2.52139,200——
2004-10-21$2.45$2.4522,000——
2004-10-20$2.50$2.5079,600——
2004-10-19$2.46$2.4554,400——
2004-10-18$2.45$2.45101,600——
2004-10-15$2.53$2.5224,800——
2004-10-14$2.54$2.5413,600——
2004-10-13$2.58$2.5816,800——
2004-10-12$2.55$2.5513,200——
2004-10-11$2.55$2.5512,000——
2004-10-08$2.58$2.5859,600——
2004-10-07$2.60$2.6037,600——
2004-10-06$2.64$2.6441,200——
2004-10-05$2.61$2.6128,400——
2004-10-04$2.61$2.6184,400——
2004-10-01$2.60$2.6022,400——
2004-09-30$2.62$2.6140,800——
2004-09-29$2.52$2.5220,800——
2004-09-28$2.53$2.5345,200——
2004-09-27$2.53$2.5264,000——
2004-09-24$2.55$2.5530,800——
2004-09-23$2.50$2.5075,600——
2004-09-22$2.52$2.5246,800——
2004-09-21$2.75$2.75112,000——
2004-09-20$2.70$2.7014,800——
2004-09-17$2.67$2.6736,800——
2004-09-16$2.68$2.6732,000——
2004-09-15$2.69$2.6925,200——
2004-09-14$2.72$2.7220,400——
2004-09-13$2.74$2.7426,800——
2004-09-10$2.72$2.7214,400——
2004-09-09$2.74$2.7455,600——
2004-09-08$2.75$2.7566,400——
2004-09-07$2.74$2.7444,400——
2004-09-03$2.68$2.679,200——
2004-09-02$2.74$2.7433,200——
2004-09-01$2.76$2.7644,000——
2004-08-31$2.82$2.8289,600——
2004-08-30$2.81$2.81128,800——
2004-08-27$2.59$2.5958,400——
2004-08-26$2.50$2.5066,400——
2004-08-25$2.49$2.4929,200——
2004-08-24$2.51$2.5131,200——
2004-08-23$2.55$2.5534,000——
2004-08-20$2.52$2.5226,400——
2004-08-19$2.48$2.4846,000——
2004-08-18$2.53$2.5338,800——
2004-08-17$2.58$2.5858,400——
2004-08-16$2.62$2.6242,800——
2004-08-13$2.61$2.6187,600——
2004-08-12$2.50$2.4932,400——
2004-08-11$2.51$2.5135,200——
2004-08-10$2.55$2.5518,800——
2004-08-09$2.46$2.4642,000——
2004-08-06$2.56$2.5638,000——
2004-08-05$2.59$2.58146,400——
2004-08-04$2.52$2.5239,600——
2004-08-03$2.45$2.4560,800——
2004-08-02$2.43$2.4225,600——
2004-07-30$2.29$2.2913,200——
2004-07-29$2.22$2.2236,400——
2004-07-28$2.24$2.24138,000——
2004-07-27$2.28$2.28129,600——
2004-07-26$2.25$2.2528,000——
2004-07-23$2.26$2.26146,800——
2004-07-22$2.30$2.3076,400——
2004-07-21$2.34$2.3467,200——
2004-07-20$2.39$2.39151,600——
2004-07-19$2.36$2.3699,200——
2004-07-16$2.39$2.3923,200——
2004-07-15$2.41$2.4139,200——
2004-07-14$2.44$2.4443,200——
2004-07-13$2.45$2.4575,200——
2004-07-12$2.46$2.4558,400——
2004-07-09$2.59$2.5922,400——
2004-07-08$2.67$2.6725,600——
2004-07-07$2.65$2.6528,000——
2004-07-06$2.71$2.70132,000——
2004-07-02$2.67$2.6721,600——
2004-07-01$2.66$2.6646,800——
2004-06-30$2.67$2.6783,600——
2004-06-29$2.67$2.6725,600——
2004-06-28$2.71$2.7052,400——
2004-06-25$2.75$2.75142,000——
2004-06-24$2.67$2.6744,000——
2004-06-23$2.70$2.70110,800——
2004-06-22$2.64$2.64216,000——
2004-06-21$2.59$2.5989,200——
2004-06-18$2.77$2.7777,200——
2004-06-17$2.84$2.8470,400——
2004-06-16$2.94$2.94118,400——
2004-06-15$3.13$3.12108,800——
2004-06-14$2.95$2.9456,800——
2004-06-10$2.95$2.9535,600——
2004-06-09$2.93$2.92114,800——
2004-06-08$2.85$2.8490,000——
2004-06-07$2.86$2.8629,200——
2004-06-04$2.88$2.8864,000——
2004-06-03$2.93$2.932,400——
2004-06-02$2.98$2.983,600——
2004-06-01$3.00$3.0015,200——
2004-05-28$2.97$2.97129,200——
2004-05-27$2.77$2.7742,400——
2004-05-26$2.79$2.7962,800——
2004-05-25$2.82$2.8228,800——
2004-05-24$2.85$2.8519,200——
2004-05-21$2.82$2.8248,400——
2004-05-20$2.85$2.8453,200——
2004-05-19$2.83$2.83120,800——
2004-05-18$2.82$2.8242,800——
2004-05-17$2.81$2.8191,600——
2004-05-14$2.82$2.8253,200——
2004-05-13$2.83$2.8320,800——
2004-05-12$2.83$2.8332,400——
2004-05-11$2.81$2.81114,800——
2004-05-10$2.83$2.8359,200——
2004-05-07$2.87$2.8783,600——
2004-05-06$2.75$2.7567,200——
2004-05-05$2.77$2.7646,800——
2004-05-04$2.80$2.80156,000——
2004-05-03$2.66$2.66529,600——
2004-04-30$2.94$2.94152,400——
2004-04-29$3.15$3.1599,200——
2004-04-28$3.17$3.1737,600——
2004-04-27$3.17$3.1760,400——
2004-04-26$3.17$3.1750,400——
2004-04-23$3.21$3.2150,000——
2004-04-22$3.21$3.2185,200——
2004-04-21$3.18$3.1887,200——
2004-04-20$3.11$3.1166,800——
2004-04-19$3.15$3.1555,600——
2004-04-16$3.13$3.1337,600——
2004-04-15$3.13$3.13122,800——
2004-04-14$3.13$3.12106,400——
2004-04-13$3.21$3.2195,600——
2004-04-12$3.21$3.2138,400——
2004-04-08$3.20$3.2050,400——
2004-04-07$3.16$3.16148,400——
2004-04-06$3.19$3.19168,000——
2004-04-05$3.14$3.1490,800——
2004-04-02$3.14$3.14195,600——
2004-04-01$3.19$3.19145,600——
2004-03-31$3.24$3.2458,000——
2004-03-30$3.30$3.30101,600——
2004-03-29$3.32$3.3262,400——
2004-03-26$3.26$3.2543,200——
2004-03-25$3.34$3.3470,400——
2004-03-24$3.25$3.2560,000——
2004-03-23$3.39$3.3966,800——
2004-03-22$3.37$3.37185,600——
2004-03-19$3.36$3.3668,400——
2004-03-18$3.45$3.4472,000——
2004-03-17$3.41$3.41106,400——
2004-03-16$3.49$3.4960,400——
2004-03-15$3.35$3.35111,600——
2004-03-12$3.40$3.4082,000——
2004-03-11$3.39$3.3988,000——
2004-03-10$3.42$3.42151,200——
2004-03-09$3.45$3.45137,600——
2004-03-08$3.50$3.50131,200——
2004-03-05$3.49$3.4971,200——
2004-03-04$3.48$3.47284,400——
2004-03-03$3.33$3.33212,000——
2004-03-02$3.30$3.30117,600——
2004-03-01$3.28$3.2881,200——
2004-02-27$3.24$3.24130,800——
2004-02-26$3.28$3.28174,000——
2004-02-25$3.25$3.25132,800——
2004-02-24$3.34$3.3480,000——
2004-02-23$3.22$3.2278,400——
2004-02-20$3.22$3.2289,200——
2004-02-19$3.33$3.3366,400——
2004-02-18$3.30$3.30173,200——
2004-02-17$3.35$3.35205,200——
2004-02-13$3.50$3.50192,800——
2004-02-12$3.70$3.70140,400——
2004-02-11$3.50$3.50145,200——
2004-02-10$3.47$3.4792,000——
2004-02-09$3.44$3.43110,000——
2004-02-06$3.39$3.38164,400——
2004-02-05$3.25$3.25374,800——
2004-02-04$3.61$3.61114,000——
2004-02-03$3.63$3.62152,800——
2004-02-02$3.54$3.5492,400——
2004-01-30$3.54$3.54225,600——
2004-01-29$3.65$3.65198,800——
2004-01-28$3.59$3.59286,400——
2004-01-27$3.52$3.52184,000——
2004-01-26$3.68$3.68102,400——
2004-01-23$3.66$3.66165,200——
2004-01-22$3.71$3.71242,800——
2004-01-21$3.77$3.77170,800——
2004-01-20$3.75$3.74127,200——
2004-01-16$3.66$3.66124,800——
2004-01-15$3.54$3.54163,200——
2004-01-14$3.42$3.42160,400——
2004-01-13$3.34$3.34187,600——
2004-01-12$3.26$3.26156,400——
2004-01-09$3.33$3.33116,800——
2004-01-08$3.33$3.33321,200——
2004-01-07$3.29$3.29154,400——
2004-01-06$3.32$3.32888,800——
2004-01-05$3.17$3.17113,600——
2004-01-02$3.10$3.1058,400——