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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.97$46.7285,800——
2020-12-30$43.19$45.8867,000——
2020-12-29$43.32$46.02117,400——
2020-12-28$43.70$46.4398,200——
2020-12-24$43.18$45.8831,800——
2020-12-23$43.99$46.7465,600——
2020-12-22$43.35$46.06132,000——
2020-12-21$42.54$45.20116,200——
2020-12-18$44.32$47.09630,400——
2020-12-17$43.40$46.11116,200——
2020-12-16$42.74$45.41140,000——
2020-12-15$42.20$44.83241,200——
2020-12-14$41.61$44.2191,200——
2020-12-11$41.63$44.2378,200——
2020-12-10$42.47$45.1273,800——
2020-12-09$42.35$44.99104,000——
2020-12-08$44.15$46.9062,800——
2020-12-07$44.13$46.8968,000——
2020-12-04$44.25$47.0171,200——
2020-12-03$42.81$45.4866,000——
2020-12-02$42.58$45.2362,000——
2020-12-01$42.08$44.7082,000——
2020-11-30$42.15$44.79146,800——
2020-11-27$42.77$45.4452,200——
2020-11-25$43.64$46.36128,600——
2020-11-24$43.45$46.16145,000——
2020-11-23$41.44$44.0293,800——
2020-11-20$40.33$42.8574,200——
2020-11-19$39.90$42.3963,000——
2020-11-18$40.10$42.60138,400——
2020-11-17$40.13$42.64120,400——
2020-11-16$40.15$42.66102,600——
2020-11-13$39.40$41.8573,400——
2020-11-12$38.92$41.35119,000——
2020-11-11$40.47$43.0055,000——
2020-11-10$40.09$42.59125,000——
2020-11-09$38.97$41.4197,000——
2020-11-06$37.53$39.8772,000——
2020-11-05$38.15$40.53108,200——
2020-11-04$36.84$39.1496,000——
2020-11-03$36.34$38.6193,600——
2020-11-02$34.37$36.5297,800——
2020-10-30$33.76$35.8696,800——
2020-10-29$33.63$35.72107,200——
2020-10-28$34.19$36.32126,400——
2020-10-27$35.55$37.7776,200——
2020-10-26$36.01$38.2673,200——
2020-10-23$37.09$39.4192,200——
2020-10-22$36.76$39.06187,400——
2020-10-21$35.54$37.76433,600——
2020-10-20$36.78$39.08399,000——
2020-10-19$38.66$41.0782,400——
2020-10-16$39.40$41.8794,000——
2020-10-15$38.74$41.1697,000——
2020-10-14$38.65$41.0773,000——
2020-10-13$38.84$41.2772,000——
2020-10-12$38.94$41.37109,000——
2020-10-09$38.46$40.8656,000——
2020-10-08$38.69$41.1164,800——
2020-10-07$38.26$40.65146,000——
2020-10-06$38.28$40.67143,200——
2020-10-05$38.02$40.39102,200——
2020-10-02$36.63$38.9163,600——
2020-10-01$36.62$38.9092,600——
2020-09-30$36.60$38.89106,600——
2020-09-29$36.92$39.2283,800——
2020-09-28$36.72$39.0195,600——
2020-09-25$36.06$38.3174,600——
2020-09-24$36.52$38.80105,400——
2020-09-23$36.59$38.87102,800——
2020-09-22$36.95$39.26196,000——
2020-09-21$36.42$38.69247,000——
2020-09-18$37.61$39.95432,800——
2020-09-17$37.29$39.61181,600——
2020-09-16$36.76$39.06153,200——
2020-09-15$36.41$38.6848,200——
2020-09-14$36.61$38.8962,400——
2020-09-11$36.53$38.8198,000——
2020-09-10$36.25$38.51109,600——
2020-09-09$36.49$38.77191,800——
2020-09-08$36.76$39.05194,200——
2020-09-04$37.99$40.36139,400——
2020-09-03$38.12$40.5094,600——
2020-09-02$39.08$41.5266,200——
2020-09-01$38.06$40.4482,800——
2020-08-31$38.36$40.76148,600——
2020-08-28$38.29$40.6962,600——
2020-08-27$37.93$40.3059,600——
2020-08-26$38.10$40.4865,000——
2020-08-25$38.78$41.20123,800——
2020-08-24$39.14$41.58123,600——
2020-08-21$39.19$41.6483,400——
2020-08-20$39.18$41.6366,000——
2020-08-19$39.16$41.61158,800——
2020-08-18$38.49$40.9088,200——
2020-08-17$38.88$41.3052,400——
2020-08-14$38.72$41.1476,400——
2020-08-13$38.26$40.6559,600——
2020-08-12$38.79$41.2172,400——
2020-08-11$39.14$41.5882,800——
2020-08-10$39.11$41.5584,200——
2020-08-07$38.46$40.8684,800——
2020-08-06$38.24$40.62171,200——
2020-08-05$39.19$41.63109,000——
2020-08-04$38.04$40.4288,800——
2020-08-03$37.59$39.9473,600——
2020-07-31$37.27$39.60165,600——
2020-07-30$36.88$39.1881,200——
2020-07-29$36.71$39.0059,600——
2020-07-28$35.74$37.9871,600——
2020-07-27$36.42$38.6959,800——
2020-07-24$36.48$38.7675,600——
2020-07-23$37.90$40.26106,800——
2020-07-22$38.26$40.65125,400——
2020-07-21$38.08$40.46111,600——
2020-07-20$37.87$40.23197,600——
2020-07-17$36.73$39.02196,600——
2020-07-16$36.56$38.85148,600——
2020-07-15$35.97$38.22145,200——
2020-07-14$33.80$35.91145,200——
2020-07-13$34.54$36.70235,200——
2020-07-10$33.95$36.0675,400——
2020-07-09$33.61$35.71280,400——
2020-07-08$33.78$35.88116,600——
2020-07-07$33.81$35.92164,000——
2020-07-06$34.76$36.93164,600——
2020-07-02$34.56$36.7285,200——
2020-07-01$34.74$36.90120,400——
2020-06-30$35.34$37.55109,400——
2020-06-29$35.73$37.96109,000——
2020-06-26$34.03$36.15313,800——
2020-06-25$34.17$36.3096,800——
2020-06-24$33.65$35.76165,800——
2020-06-23$34.60$36.7693,000——
2020-06-22$34.67$36.8399,200——
2020-06-19$34.87$37.05273,000——
2020-06-18$34.53$36.6895,200——
2020-06-17$35.59$37.81141,000——
2020-06-16$35.96$38.20155,600——
2020-06-15$35.27$37.47188,000——
2020-06-12$35.06$37.25133,800——
2020-06-11$34.33$36.48214,800——
2020-06-10$37.58$39.93135,400——
2020-06-09$37.88$40.25120,000——
2020-06-08$38.21$40.59133,400——
2020-06-05$38.11$40.49123,600——
2020-06-04$37.03$39.34125,000——
2020-06-03$37.42$39.76611,400——
2020-06-02$36.52$38.80104,200——
2020-06-01$36.54$38.82139,800——
2020-05-29$36.86$39.16154,800——
2020-05-28$37.20$39.52128,600——
2020-05-27$37.20$39.52216,400——
2020-05-26$37.89$40.26156,800——
2020-05-22$38.26$40.65186,200——
2020-05-21$38.04$40.42195,800——
2020-05-20$35.81$38.04107,000——
2020-05-19$34.07$36.2078,800——
2020-05-18$34.97$37.15159,400——
2020-05-15$33.89$36.01114,000——
2020-05-14$32.58$34.6179,800——
2020-05-13$32.76$34.8175,000——
2020-05-12$33.51$35.60103,600——
2020-05-11$34.54$36.7089,800——
2020-05-08$36.70$38.9996,400——
2020-05-07$34.33$36.4772,600——
2020-05-06$33.38$35.46191,600——
2020-05-05$33.78$35.8958,600——
2020-05-04$34.17$36.30153,200——
2020-05-01$34.67$36.83156,200——
2020-04-30$35.38$37.58166,800——
2020-04-29$36.90$39.20153,800——
2020-04-28$34.51$36.6665,800——
2020-04-27$33.92$36.04119,000——
2020-04-24$32.03$34.0253,000——
2020-04-23$31.27$33.2280,400——
2020-04-22$30.63$32.54117,000——
2020-04-21$29.82$31.6866,600——
2020-04-20$31.30$33.2571,800——
2020-04-17$32.02$34.02106,600——
2020-04-16$31.05$32.98155,600——
2020-04-15$31.00$32.94132,600——
2020-04-14$32.47$34.50110,000——
2020-04-13$31.63$33.6077,000——
2020-04-09$32.10$34.1095,200——
2020-04-08$30.39$32.29106,400——
2020-04-07$29.42$31.25101,400——
2020-04-06$29.97$31.84143,200——
2020-04-03$26.71$28.37110,400——
2020-04-02$28.07$29.82169,400——
2020-04-01$28.76$30.56137,200——
2020-03-31$31.31$33.26181,800——
2020-03-30$31.47$33.43130,200——
2020-03-27$28.93$30.74175,200——
2020-03-26$30.71$32.62159,000——
2020-03-25$27.08$28.77201,200——
2020-03-24$25.12$26.68140,400——
2020-03-23$23.00$24.44142,400——
2020-03-20$23.66$25.14214,000——
2020-03-19$25.40$26.99191,600——
2020-03-18$22.71$24.12164,800——
2020-03-17$27.92$29.66223,000——
2020-03-16$27.31$29.02137,200——
2020-03-13$30.24$32.13206,800——
2020-03-12$27.97$29.71187,600——
2020-03-11$31.84$33.83116,600——
2020-03-10$34.60$36.76140,200——
2020-03-09$33.60$35.70146,800——
2020-03-06$36.22$38.48210,000——
2020-03-05$36.92$39.22170,600——
2020-03-04$37.76$40.12149,400——
2020-03-03$36.61$38.89154,600——
2020-03-02$38.04$40.42132,800——
2020-02-28$37.88$40.25243,200——
2020-02-27$37.99$40.3698,800——
2020-02-26$41.26$43.8382,000——
2020-02-25$41.36$43.94174,800——
2020-02-24$42.65$45.31103,800——
2020-02-21$42.86$45.5455,200——
2020-02-20$43.12$45.8170,600——
2020-02-19$43.06$45.7484,800——
2020-02-18$42.92$45.5992,200——
2020-02-14$43.01$45.7085,200——
2020-02-13$43.28$45.9884,400——
2020-02-12$42.86$45.53132,400——
2020-02-11$43.19$45.88173,600——
2020-02-10$41.69$44.29149,600——
2020-02-07$42.38$45.03140,400——
2020-02-06$44.00$46.75334,200——
2020-02-05$41.51$44.10145,400——
2020-02-04$41.01$43.57135,400——
2020-02-03$40.92$43.47123,400——
2020-01-31$39.86$42.35112,400——
2020-01-30$41.21$43.7884,400——
2020-01-29$41.09$43.66129,200——
2020-01-28$42.24$44.88100,800——
2020-01-27$42.03$44.65150,000——
2020-01-24$43.51$46.22225,800——
2020-01-23$43.29$45.99174,400——
2020-01-22$42.85$45.52103,000——
2020-01-21$42.76$45.44177,600——
2020-01-17$43.13$45.82102,600——
2020-01-16$43.18$45.88167,600——
2020-01-15$42.79$45.46174,800——
2020-01-14$42.96$45.64120,400——
2020-01-13$43.10$45.79124,600——
2020-01-10$42.91$45.59103,400——
2020-01-09$42.37$45.02114,200——
2020-01-08$43.40$46.10185,200——
2020-01-07$42.41$45.06364,000——
2020-01-06$43.01$45.69139,200——
2020-01-03$42.83$45.50114,200——
2020-01-02$42.63$45.3090,800——