Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	96.96	92.6	96.57	93.44	53000.0	93.44
2021-02-12	96.22	94.11	94.91	95.24	49600.0	95.24
2021-02-11	95.1	92.6	93.68	95.09	66900.0	95.09
2021-02-10	95.61	92.52	94.03	92.79	46000.0	92.79
2021-02-09	94.67	91.11	93.09	93.87	56100.0	93.87
2021-02-08	93.19	90.78	92.15	92.86	43100.0	92.86
2021-02-05	95.46	89.64	93.2	91.69	98100.0	91.69
2021-02-04	95.94	90.98	91.38	92.51	133200.0	92.51
2021-02-03	89.04	85.22	86.02	88.46	75800.0	88.46
2021-02-02	86.89	84.08	85.4	86.6	67700.0	86.6
2021-02-01	85.95	84.0	84.47	84.0	63700.0	84.0
2021-01-29	86.58	84.01	86.58	84.04	76200.0	84.04
2021-01-28	88.03	84.01	84.94	86.65	87700.0	86.65
2021-01-27	86.89	81.68	86.8	83.81	118400.0	83.81
2021-01-26	92.44	88.16	92.27	88.61	57000.0	88.61
2021-01-25	93.23	90.65	91.88	91.38	62800.0	91.38
2021-01-22	92.8	91.0	91.63	92.27	52200.0	92.27
2021-01-21	94.99	91.08	93.76	92.18	70000.0	92.18
2021-01-20	94.13	90.88	91.61	93.75	67500.0	93.75
2021-01-19	92.74	89.9	92.74	91.48	86800.0	91.48
2021-01-15	93.95	89.83	91.81	91.37	46800.0	91.37
2021-01-14	93.58	91.49	91.49	92.98	38000.0	92.98
2021-01-13	92.24	90.26	91.61	90.87	41000.0	90.87
2021-01-12	92.55	91.25	91.99	91.93	37900.0	91.93
2021-01-11	94.43	90.93	91.39	91.96	74900.0	91.96
2021-01-08	94.91	92.35	94.91	93.39	66200.0	93.39
2021-01-07	94.22	92.24	93.93	94.14	50500.0	94.14
2021-01-06	94.83	89.99	89.99	93.63	103500.0	93.63
2021-01-05	90.11	87.69	87.69	89.13	80100.0	89.13
2021-01-04	88.97	85.9	88.16	88.5	69900.0	88.5
2020-12-31	88.83	86.0	86.14	87.95	42900.0	87.95
2020-12-30	88.52	86.37	86.45	86.37	33500.0	86.37
2020-12-29	87.4	85.32	87.4	86.64	58700.0	86.64
2020-12-28	88.55	87.0	87.6	87.4	49100.0	87.4
2020-12-24	88.31	86.11	88.31	86.36	15900.0	86.36
2020-12-23	88.83	86.33	87.18	87.98	32800.0	87.98
2020-12-22	87.17	84.91	84.91	86.7	66000.0	86.7
2020-12-21	86.41	84.23	86.41	85.08	58100.0	85.08
2020-12-18	89.75	86.27	87.21	88.64	315200.0	88.64
2020-12-17	87.45	84.61	85.19	86.8	58100.0	86.8
2020-12-16	85.61	83.36	84.27	85.48	70000.0	85.48
2020-12-15	85.82	83.14	83.33	84.4	120600.0	84.4
2020-12-14	84.81	82.9	83.66	83.22	45600.0	83.22
2020-12-11	85.56	82.97	84.54	83.26	39100.0	83.26
2020-12-10	85.94	84.0	84.1	84.94	36900.0	84.94
2020-12-09	88.31	84.0	87.13	84.69	52000.0	84.69
2020-12-08	89.02	86.26	87.98	88.29	31400.0	88.29
2020-12-07	89.29	87.4	88.5	88.26	34000.0	88.26
2020-12-04	88.73	86.15	86.15	88.5	35600.0	88.5
2020-12-03	86.02	84.54	85.19	85.61	33000.0	85.61
2020-12-02	85.63	83.51	84.27	85.15	31000.0	85.15
2020-12-01	85.37	83.62	84.41	84.15	41000.0	84.15
2020-11-30	85.22	82.81	84.88	84.31	73400.0	84.31
2020-11-27	87.02	84.01	87.02	85.54	26100.0	85.54
2020-11-25	87.91	85.37	87.0	87.28	64300.0	87.28
2020-11-24	87.2	81.97	84.27	86.9	72500.0	86.9
2020-11-23	83.7	80.53	81.25	82.87	46900.0	82.87
2020-11-20	80.88	79.14	79.14	80.66	37100.0	80.66
2020-11-19	80.39	79.18	79.7	79.8	31500.0	79.8
2020-11-18	82.13	79.99	80.0	80.2	69200.0	80.2
2020-11-17	80.77	79.45	79.86	80.26	60200.0	80.26
2020-11-16	80.32	78.29	80.1	80.31	51300.0	80.31
2020-11-13	80.08	77.68	78.62	78.79	36700.0	78.79
2020-11-12	80.54	77.68	80.54	77.84	59500.0	77.84
2020-11-11	80.94	78.18	80.74	80.94	27500.0	80.94
2020-11-10	80.51	78.44	78.83	80.18	62500.0	80.18
2020-11-09	81.39	77.95	80.0	77.95	48500.0	77.95
2020-11-06	76.56	74.61	75.3	75.05	36000.0	75.05
2020-11-05	78.15	75.97	76.5	76.3	54100.0	76.3
2020-11-04	74.15	69.0	71.54	73.68	48000.0	73.68
2020-11-03	73.16	69.8	69.8	72.68	46800.0	72.68
2020-11-02	69.49	68.16	68.47	68.74	48900.0	68.74
2020-10-30	69.13	67.03	67.19	67.51	48400.0	67.51
2020-10-29	68.81	66.91	67.93	67.25	53600.0	67.25
2020-10-28	71.28	68.11	70.96	68.37	63200.0	68.37
2020-10-27	73.59	71.1	71.71	71.1	38100.0	71.1
2020-10-26	73.44	71.64	73.44	72.02	36600.0	72.02
2020-10-23	74.63	72.39	73.95	74.18	46100.0	74.18
2020-10-22	73.9	71.35	71.93	73.53	93700.0	73.53
2020-10-21	74.6	70.12	73.22	71.08	216800.0	71.08
2020-10-20	78.53	71.33	78.03	73.56	199500.0	73.56
2020-10-19	79.62	76.99	79.42	77.32	41200.0	77.32
2020-10-16	79.64	77.18	77.35	78.81	47000.0	78.81
2020-10-15	78.66	76.15	76.48	77.48	48500.0	77.48
2020-10-14	79.62	77.26	78.17	77.31	36500.0	77.31
2020-10-13	78.67	76.81	77.58	77.68	36000.0	77.68
2020-10-12	78.33	76.61	76.9	77.87	54500.0	77.87
2020-10-09	78.79	76.73	78.13	76.92	28000.0	76.92
2020-10-08	77.78	76.55	77.42	77.38	32400.0	77.38
2020-10-07	77.49	76.08	77.28	76.53	73000.0	76.53
2020-10-06	78.62	75.64	76.65	76.56	71600.0	76.56
2020-10-05	76.08	73.5	73.5	76.04	51100.0	76.04
2020-10-02	73.86	71.54	71.9	73.25	31800.0	73.25
2020-10-01	73.51	72.37	73.13	73.23	46300.0	73.23
2020-09-30	75.49	73.01	73.89	73.2	53300.0	73.2
2020-09-29	74.32	72.47	73.51	73.83	41900.0	73.83
2020-09-28	74.06	72.42	72.79	73.44	47800.0	73.44
2020-09-25	72.83	71.77	72.6	72.12	37300.0	72.12
2020-09-24	73.64	71.48	72.96	73.04	52700.0	73.04
2020-09-23	76.87	72.81	73.91	73.18	51400.0	73.18
2020-09-22	74.07	71.53	72.68	73.9	98000.0	73.9
2020-09-21	74.34	71.27	73.71	72.84	123500.0	72.84
2020-09-18	76.24	74.61	75.34	75.21	216400.0	75.21
2020-09-17	74.76	72.5	72.67	74.57	90800.0	74.57
2020-09-16	74.75	72.57	73.11	73.53	76600.0	73.53
2020-09-15	74.02	72.77	73.88	72.82	24100.0	72.82
2020-09-14	73.95	72.92	73.36	73.21	31200.0	73.21
2020-09-11	73.73	72.3	72.74	73.05	49000.0	73.05
2020-09-10	73.89	72.39	73.41	72.5	54800.0	72.5
2020-09-09	74.5	71.75	74.5	72.99	95900.0	72.99
2020-09-08	75.58	73.4	75.58	73.51	97100.0	73.51
2020-09-04	77.05	75.15	77.05	75.97	69700.0	75.97
2020-09-03	77.95	76.0	77.95	76.24	47300.0	76.24
2020-09-02	78.43	76.26	76.37	78.16	33100.0	78.16
2020-09-01	76.78	75.8	76.65	76.12	41400.0	76.12
2020-08-31	78.45	76.0	76.3	76.72	74300.0	76.72
2020-08-28	77.03	75.93	76.44	76.59	31300.0	76.59
2020-08-27	76.76	75.2	76.76	75.86	29800.0	75.86
2020-08-26	77.9	76.2	77.9	76.2	32500.0	76.2
2020-08-25	78.72	77.0	78.72	77.55	61900.0	77.55
2020-08-24	79.84	77.63	78.49	78.28	61800.0	78.28
2020-08-21	78.85	77.68	78.35	78.38	41700.0	78.38
2020-08-20	78.8	76.83	77.49	78.36	33000.0	78.36
2020-08-19	79.06	76.05	77.53	78.32	79400.0	78.32
2020-08-18	78.05	76.81	77.92	76.99	44100.0	76.99
2020-08-17	77.86	76.86	77.59	77.75	26200.0	77.75
2020-08-14	77.93	75.48	76.16	77.44	38200.0	77.44
2020-08-13	77.56	75.68	77.56	76.52	29800.0	76.52
2020-08-12	79.12	77.39	79.12	77.58	36200.0	77.58
2020-08-11	79.56	77.83	79.09	78.28	41400.0	78.28
2020-08-10	78.96	77.0	77.0	78.22	42100.0	78.22
2020-08-07	77.42	75.53	75.73	76.92	42400.0	76.92
2020-08-06	80.66	75.02	80.66	76.47	85600.0	76.47
2020-08-05	78.53	76.24	76.71	78.37	54500.0	78.37
2020-08-04	76.44	70.03	74.31	76.08	44400.0	76.08
2020-08-03	75.52	74.03	75.34	75.18	36800.0	75.18
2020-07-31	74.6	73.01	73.43	74.54	82800.0	74.54
2020-07-30	73.89	72.96	73.0	73.75	40600.0	73.75
2020-07-29	74.07	71.5	71.5	73.42	29800.0	73.42
2020-07-28	72.25	70.87	72.25	71.49	35800.0	71.49
2020-07-27	73.75	72.15	72.77	72.84	29900.0	72.84
2020-07-24	75.51	72.71	75.51	72.96	37800.0	72.96
2020-07-23	77.83	75.03	76.52	75.79	53400.0	75.79
2020-07-22	77.64	76.04	76.69	76.52	62700.0	76.52
2020-07-21	79.25	75.88	76.57	76.17	55800.0	76.17
2020-07-20	76.3	72.73	72.99	75.73	98800.0	75.73
2020-07-17	74.27	72.85	73.38	73.46	98300.0	73.46
2020-07-16	73.21	71.32	71.32	73.13	74300.0	73.13
2020-07-15	72.3	68.94	68.94	71.94	72600.0	71.94
2020-07-14	69.09	66.11	68.62	67.6	72600.0	67.6
2020-07-13	69.9	68.32	68.67	69.08	117600.0	69.08
2020-07-10	68.97	66.82	67.38	67.89	37700.0	67.89
2020-07-09	67.51	64.69	67.35	67.22	140200.0	67.22
2020-07-08	68.84	66.68	67.29	67.55	58300.0	67.55
2020-07-07	69.95	67.37	68.71	67.62	82000.0	67.62
2020-07-06	71.15	69.23	70.51	69.51	82300.0	69.51
2020-07-02	71.22	68.86	70.53	69.12	42600.0	69.12
2020-07-01	72.27	68.6	70.37	69.47	60200.0	69.47
2020-06-30	72.4	70.53	71.19	70.68	54700.0	70.68
2020-06-29	72.28	68.61	68.89	71.46	54500.0	71.46
2020-06-26	68.9	67.47	68.0	68.05	156900.0	68.05
2020-06-25	68.34	65.65	67.07	68.34	48400.0	68.34
2020-06-24	69.14	66.78	68.38	67.31	82900.0	67.31
2020-06-23	70.5	68.51	70.29	69.19	46500.0	69.19
2020-06-22	69.66	68.42	69.3	69.34	49600.0	69.34
2020-06-19	70.51	69.1	69.78	69.74	136500.0	69.74
2020-06-18	71.14	68.07	70.29	69.05	47600.0	69.05
2020-06-17	72.14	70.6	72.14	71.18	70500.0	71.18
2020-06-16	74.06	70.79	73.38	71.91	77800.0	71.91
2020-06-15	71.44	68.06	68.06	70.54	94000.0	70.54
2020-06-12	72.19	68.34	71.82	70.13	66900.0	70.13
2020-06-11	72.41	67.59	72.41	68.67	107400.0	68.67
2020-06-10	77.88	74.22	76.12	75.16	67700.0	75.16
2020-06-09	76.2	74.89	75.29	75.76	60000.0	75.76
2020-06-08	77.55	75.89	77.19	76.41	66700.0	76.41
2020-06-05	77.55	75.78	76.63	76.22	61800.0	76.22
2020-06-04	75.49	72.65	74.21	74.05	62500.0	74.05
2020-06-03	77.11	74.05	74.26	74.85	305700.0	74.85
2020-06-02	73.71	72.72	73.35	73.04	52100.0	73.04
2020-06-01	74.05	72.88	74.05	73.07	69900.0	73.07
2020-05-29	74.24	71.96	73.57	73.71	77400.0	73.71
2020-05-28	76.71	73.96	75.45	74.4	64300.0	74.4
2020-05-27	77.28	72.4	76.9	74.4	108200.0	74.4
2020-05-26	79.82	75.09	79.42	75.78	78400.0	75.78
2020-05-22	83.0	75.98	83.0	76.53	93100.0	76.53
2020-05-21	76.18	71.08	72.35	76.08	97900.0	76.08
2020-05-20	72.83	69.56	69.56	71.61	53500.0	71.61
2020-05-19	71.34	68.14	69.34	68.14	39400.0	68.14
2020-05-18	71.91	68.12	70.36	69.93	79700.0	69.93
2020-05-15	67.99	64.24	65.14	67.78	57000.0	67.78
2020-05-14	65.16	61.98	63.76	65.15	39900.0	65.15
2020-05-13	66.3	63.78	66.27	65.52	37500.0	65.52
2020-05-12	69.15	66.58	68.91	67.02	51800.0	67.02
2020-05-11	71.68	68.97	71.68	69.08	44900.0	69.08
2020-05-08	75.99	69.99	69.99	73.39	48200.0	73.39
2020-05-07	68.69	66.53	67.44	68.65	36300.0	68.65
2020-05-06	67.53	65.95	67.53	66.75	95800.0	66.75
2020-05-05	70.14	66.99	69.18	67.56	29300.0	67.56
2020-05-04	69.05	66.5	68.72	68.34	76600.0	68.34
2020-05-01	75.22	66.15	68.38	69.33	78100.0	69.33
2020-04-30	73.07	70.05	72.06	70.75	83400.0	70.75
2020-04-29	74.99	70.32	72.07	73.79	76900.0	73.79
2020-04-28	71.04	67.78	69.99	69.02	32900.0	69.02
2020-04-27	69.21	65.1	65.1	67.85	59500.0	67.85
2020-04-24	64.97	62.07	62.66	64.05	26500.0	64.05
2020-04-23	63.72	60.67	61.93	62.54	40200.0	62.54
2020-04-22	62.51	59.78	60.67	61.25	58500.0	61.25
2020-04-21	62.35	59.62	60.59	59.63	33300.0	59.63
2020-04-20	64.49	61.61	62.45	62.59	35900.0	62.59
2020-04-17	66.36	63.52	64.58	64.04	53300.0	64.04
2020-04-16	64.3	60.52	62.0	62.09	77800.0	62.09
2020-04-15	64.03	61.51	62.11	62.0	66300.0	62.0
2020-04-14	65.33	62.48	65.15	64.95	55000.0	64.95
2020-04-13	63.75	61.53	63.5	63.25	38500.0	63.25
2020-04-09	64.77	61.0	62.4	64.19	47600.0	64.19
2020-04-08	60.95	57.37	60.02	60.78	53200.0	60.78
2020-04-07	62.56	58.07	61.25	58.83	50700.0	58.83
2020-04-06	60.44	56.89	56.89	59.93	71600.0	59.93
2020-04-03	57.32	50.9	55.71	53.41	55200.0	53.41
2020-04-02	59.39	53.63	56.58	56.13	84700.0	56.13
2020-04-01	59.95	55.95	58.58	57.52	68600.0	57.52
2020-03-31	64.31	58.88	62.57	62.62	90900.0	62.62
2020-03-30	64.14	57.5	58.31	62.94	65100.0	62.94
2020-03-27	62.91	56.77	58.54	57.87	87600.0	57.87
2020-03-26	62.36	53.76	54.91	61.41	79500.0	61.41
2020-03-25	55.0	49.38	49.91	54.15	100600.0	54.15
2020-03-24	50.23	46.55	48.53	50.23	70200.0	50.23
2020-03-23	51.23	43.43	47.43	46.0	71200.0	46.0
2020-03-20	54.58	46.68	50.51	47.32	107000.0	47.32
2020-03-19	52.44	42.53	44.04	50.8	95800.0	50.8
2020-03-18	53.06	43.98	52.47	45.41	82400.0	45.41
2020-03-17	57.86	51.01	55.62	55.83	111500.0	55.83
2020-03-16	61.17	53.62	56.5	54.62	68600.0	54.62
2020-03-13	60.85	53.89	58.63	60.48	103400.0	60.48
2020-03-12	61.6	55.06	60.22	55.93	93800.0	55.93
2020-03-11	67.39	62.24	67.39	63.68	58300.0	63.68
2020-03-10	69.7	65.71	68.65	69.2	70100.0	69.2
2020-03-09	68.86	65.06	67.58	67.2	73400.0	67.2
2020-03-06	72.88	70.33	71.41	72.43	105000.0	72.43
2020-03-05	75.49	72.79	73.69	73.83	85300.0	73.83
2020-03-04	75.6	73.36	74.38	75.52	74700.0	75.52
2020-03-03	76.11	72.35	75.52	73.21	77300.0	73.21
2020-03-02	76.35	74.08	76.24	76.08	66400.0	76.08
2020-02-28	76.09	70.98	73.66	75.76	121600.0	75.76
2020-02-27	80.87	75.79	80.87	75.98	49400.0	75.98
2020-02-26	83.72	81.95	83.08	82.51	41000.0	82.51
2020-02-25	86.12	82.59	85.41	82.72	87400.0	82.72
2020-02-24	85.67	82.54	82.54	85.29	51900.0	85.29
2020-02-21	86.2	85.16	86.2	85.72	27600.0	85.72
2020-02-20	86.6	85.25	85.68	86.24	35300.0	86.24
2020-02-19	86.43	85.36	86.15	86.11	42400.0	86.11
2020-02-18	86.01	85.02	85.67	85.83	46100.0	85.83

名前	ePlus inc. Common Stock
ティッカー	PLUS
国	United States
上場年	1996.0
セクター	Technology

ePlus inc. Common Stockのデータ

ePlus inc. Common Stockの基本情報

ePlus inc. Common Stockの過去1年の値動き