NasdaqGS - Delayed Quote • USD
ePlus inc. (PLUS)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 77.73 | 81.26 | 76.75 | 80.11 | 80.11 | 196,100 |
Apr 22, 2024 | 75.96 | 78.13 | 75.90 | 77.53 | 77.53 | 118,700 |
Apr 19, 2024 | 74.91 | 76.24 | 74.53 | 75.37 | 75.37 | 170,200 |
Apr 18, 2024 | 75.41 | 76.22 | 75.03 | 75.28 | 75.28 | 188,700 |
Apr 17, 2024 | 76.89 | 77.90 | 75.36 | 75.43 | 75.43 | 167,500 |
Apr 16, 2024 | 76.10 | 76.92 | 75.32 | 76.61 | 76.61 | 124,700 |
Apr 15, 2024 | 77.22 | 77.24 | 75.75 | 76.67 | 76.67 | 81,900 |
Apr 12, 2024 | 77.17 | 77.20 | 76.10 | 77.07 | 77.07 | 79,100 |
Apr 11, 2024 | 76.50 | 77.56 | 75.90 | 77.53 | 77.53 | 82,700 |
Apr 10, 2024 | 76.40 | 77.03 | 75.75 | 76.35 | 76.35 | 133,500 |
Apr 9, 2024 | 78.19 | 79.03 | 77.21 | 78.47 | 78.47 | 131,800 |
Apr 8, 2024 | 77.00 | 77.86 | 76.35 | 77.76 | 77.76 | 102,500 |
Apr 5, 2024 | 76.02 | 76.71 | 75.64 | 76.22 | 76.22 | 61,100 |
Apr 4, 2024 | 77.01 | 78.43 | 75.96 | 76.10 | 76.10 | 89,500 |
Apr 3, 2024 | 75.54 | 76.98 | 75.54 | 75.98 | 75.98 | 95,300 |
Apr 2, 2024 | 76.20 | 76.20 | 74.93 | 76.16 | 76.16 | 144,200 |
Apr 1, 2024 | 78.56 | 78.90 | 76.59 | 76.79 | 76.79 | 210,900 |
Mar 28, 2024 | 78.00 | 78.60 | 77.33 | 78.54 | 78.54 | 217,600 |
Mar 27, 2024 | 77.35 | 78.00 | 76.72 | 77.99 | 77.99 | 86,700 |
Mar 26, 2024 | 76.56 | 77.41 | 76.10 | 76.47 | 76.47 | 101,700 |
Mar 25, 2024 | 77.36 | 77.43 | 75.88 | 76.00 | 76.00 | 90,800 |
Mar 22, 2024 | 78.58 | 78.94 | 76.69 | 76.81 | 76.81 | 108,600 |
Mar 21, 2024 | 77.69 | 79.06 | 77.30 | 78.88 | 78.88 | 176,200 |
Mar 20, 2024 | 77.21 | 77.72 | 75.89 | 76.93 | 76.93 | 170,200 |
Mar 19, 2024 | 76.70 | 78.68 | 76.70 | 77.75 | 77.75 | 172,900 |
Mar 18, 2024 | 78.10 | 79.12 | 76.90 | 76.93 | 76.93 | 279,200 |
Mar 15, 2024 | 78.87 | 79.47 | 77.12 | 77.93 | 77.93 | 2,786,400 |
Mar 14, 2024 | 82.47 | 82.48 | 77.76 | 79.72 | 79.72 | 352,600 |
Mar 13, 2024 | 81.28 | 83.10 | 81.28 | 82.47 | 82.47 | 185,600 |
Mar 12, 2024 | 81.49 | 82.01 | 80.09 | 81.28 | 81.28 | 163,500 |
Mar 11, 2024 | 79.60 | 81.94 | 78.90 | 81.76 | 81.76 | 230,200 |
Mar 8, 2024 | 80.85 | 82.61 | 79.95 | 80.22 | 80.22 | 266,700 |
Mar 7, 2024 | 80.32 | 80.92 | 79.85 | 79.99 | 79.99 | 166,700 |
Mar 6, 2024 | 80.82 | 81.43 | 79.93 | 80.20 | 80.20 | 168,100 |
Mar 5, 2024 | 80.85 | 81.32 | 79.71 | 79.71 | 79.71 | 175,000 |
Mar 4, 2024 | 82.83 | 83.38 | 81.01 | 81.12 | 81.12 | 133,600 |
Mar 1, 2024 | 82.24 | 83.15 | 81.37 | 82.87 | 82.87 | 163,100 |
Feb 29, 2024 | 82.31 | 83.57 | 81.40 | 82.39 | 82.39 | 355,400 |
Feb 28, 2024 | 79.20 | 81.32 | 78.04 | 81.23 | 81.23 | 203,300 |
Feb 27, 2024 | 81.00 | 83.09 | 80.10 | 80.19 | 80.19 | 199,400 |
Feb 26, 2024 | 78.26 | 80.69 | 77.66 | 80.53 | 80.53 | 177,700 |
Feb 23, 2024 | 78.79 | 79.68 | 78.11 | 78.57 | 78.57 | 193,300 |
Feb 22, 2024 | 77.04 | 79.34 | 76.58 | 78.79 | 78.79 | 196,900 |
Feb 21, 2024 | 78.26 | 79.01 | 76.28 | 76.98 | 76.98 | 174,800 |
Feb 20, 2024 | 79.33 | 80.18 | 78.52 | 78.67 | 78.67 | 176,700 |
Feb 16, 2024 | 80.00 | 81.13 | 78.58 | 80.50 | 80.50 | 202,800 |
Feb 15, 2024 | 78.05 | 80.91 | 77.44 | 80.42 | 80.42 | 187,500 |
Feb 14, 2024 | 74.98 | 78.44 | 74.98 | 77.96 | 77.96 | 237,900 |
Feb 13, 2024 | 74.10 | 75.30 | 72.63 | 73.96 | 73.96 | 291,800 |
Feb 12, 2024 | 75.11 | 76.53 | 73.93 | 76.34 | 76.34 | 200,000 |
Feb 9, 2024 | 74.63 | 76.72 | 73.33 | 75.47 | 75.47 | 196,700 |
Feb 8, 2024 | 68.28 | 74.15 | 67.66 | 74.07 | 74.07 | 285,200 |
Feb 7, 2024 | 57.30 | 68.28 | 56.33 | 68.07 | 68.07 | 809,200 |
Feb 6, 2024 | 76.96 | 78.26 | 76.60 | 78.24 | 78.24 | 143,000 |
Feb 5, 2024 | 76.70 | 77.77 | 75.43 | 77.31 | 77.31 | 116,500 |
Feb 2, 2024 | 76.60 | 78.51 | 76.43 | 77.49 | 77.49 | 195,500 |
Feb 1, 2024 | 76.31 | 77.59 | 75.62 | 77.41 | 77.41 | 98,700 |
Jan 31, 2024 | 77.64 | 78.51 | 75.39 | 75.54 | 75.54 | 115,400 |
Jan 30, 2024 | 76.72 | 77.75 | 76.23 | 77.63 | 77.63 | 103,000 |
Jan 29, 2024 | 76.29 | 77.94 | 75.30 | 76.54 | 76.54 | 93,200 |
Jan 26, 2024 | 77.03 | 77.82 | 75.48 | 76.01 | 76.01 | 71,400 |
Jan 25, 2024 | 77.43 | 77.43 | 75.94 | 76.55 | 76.55 | 117,400 |
Jan 24, 2024 | 76.64 | 77.15 | 75.37 | 76.37 | 76.37 | 130,800 |
Jan 23, 2024 | 78.48 | 79.84 | 76.03 | 76.21 | 76.21 | 120,200 |
Jan 22, 2024 | 77.87 | 78.79 | 77.36 | 77.99 | 77.99 | 184,500 |
Jan 19, 2024 | 76.22 | 77.03 | 75.29 | 76.86 | 76.86 | 172,000 |
Jan 18, 2024 | 75.64 | 76.28 | 74.76 | 75.65 | 75.65 | 173,900 |
Jan 17, 2024 | 75.05 | 76.07 | 74.77 | 74.96 | 74.96 | 278,400 |
Jan 16, 2024 | 76.24 | 76.80 | 75.22 | 75.40 | 75.40 | 121,100 |
Jan 12, 2024 | 77.36 | 78.03 | 76.38 | 76.82 | 76.82 | 115,900 |
Jan 11, 2024 | 76.56 | 76.95 | 75.25 | 76.87 | 76.87 | 109,600 |
Jan 10, 2024 | 75.21 | 76.57 | 74.94 | 76.47 | 76.47 | 203,100 |
Jan 9, 2024 | 75.26 | 76.10 | 75.07 | 75.45 | 75.45 | 149,700 |
Jan 8, 2024 | 74.11 | 76.19 | 73.87 | 76.14 | 76.14 | 173,000 |
Jan 5, 2024 | 78.36 | 79.30 | 75.25 | 75.40 | 75.40 | 197,700 |
Jan 4, 2024 | 79.42 | 80.10 | 78.52 | 79.00 | 79.00 | 196,300 |
Jan 3, 2024 | 80.00 | 80.29 | 78.81 | 79.15 | 79.15 | 212,600 |
Jan 2, 2024 | 79.65 | 81.45 | 75.98 | 80.35 | 80.35 | 356,900 |
Dec 29, 2023 | 80.98 | 81.27 | 79.41 | 79.84 | 79.84 | 229,700 |
Dec 28, 2023 | 80.63 | 81.14 | 79.97 | 81.08 | 81.08 | 127,700 |
Dec 27, 2023 | 80.86 | 81.38 | 80.36 | 80.52 | 80.52 | 75,000 |
Dec 26, 2023 | 80.00 | 80.74 | 79.66 | 80.59 | 80.59 | 123,000 |
Dec 22, 2023 | 80.44 | 81.30 | 79.24 | 79.31 | 79.31 | 149,200 |
Dec 21, 2023 | 77.91 | 80.02 | 77.64 | 79.93 | 79.93 | 211,200 |
Dec 20, 2023 | 78.23 | 80.19 | 77.15 | 77.15 | 77.15 | 274,500 |
Dec 19, 2023 | 77.21 | 79.06 | 77.15 | 78.07 | 78.07 | 212,300 |
Dec 18, 2023 | 76.86 | 76.95 | 75.68 | 76.62 | 76.62 | 157,200 |
Dec 15, 2023 | 75.57 | 76.57 | 74.51 | 76.36 | 76.36 | 362,800 |
Dec 14, 2023 | 74.72 | 75.37 | 73.07 | 75.24 | 75.24 | 151,400 |
Dec 13, 2023 | 71.91 | 74.12 | 71.15 | 73.73 | 73.73 | 125,600 |
Dec 12, 2023 | 70.49 | 72.18 | 70.01 | 71.91 | 71.91 | 170,300 |
Dec 11, 2023 | 69.55 | 70.48 | 69.18 | 70.16 | 70.16 | 89,500 |
Dec 8, 2023 | 67.77 | 69.81 | 67.77 | 69.26 | 69.26 | 97,400 |
Dec 7, 2023 | 67.02 | 67.80 | 66.91 | 67.77 | 67.77 | 147,600 |
Dec 6, 2023 | 67.21 | 67.67 | 66.49 | 67.20 | 67.20 | 120,000 |
Dec 5, 2023 | 66.10 | 66.64 | 65.64 | 66.55 | 66.55 | 87,100 |
Dec 4, 2023 | 65.33 | 66.66 | 65.07 | 66.21 | 66.21 | 113,000 |
Dec 1, 2023 | 63.66 | 66.21 | 61.48 | 65.67 | 65.67 | 183,700 |
Nov 30, 2023 | 63.32 | 63.69 | 62.28 | 63.48 | 63.48 | 175,800 |
Nov 29, 2023 | 63.53 | 64.06 | 62.49 | 62.76 | 62.76 | 83,700 |
Nov 28, 2023 | 63.70 | 63.88 | 62.74 | 63.02 | 63.02 | 76,300 |
Nov 27, 2023 | 62.22 | 63.74 | 62.22 | 63.54 | 63.54 | 83,500 |
Nov 24, 2023 | 62.90 | 63.30 | 62.47 | 62.74 | 62.74 | 36,900 |
Nov 22, 2023 | 62.94 | 63.67 | 62.08 | 62.91 | 62.91 | 78,400 |
Nov 21, 2023 | 62.22 | 63.15 | 62.20 | 62.44 | 62.44 | 81,000 |
Nov 20, 2023 | 61.49 | 62.40 | 61.11 | 62.38 | 62.38 | 72,000 |
Nov 17, 2023 | 61.46 | 61.80 | 61.08 | 61.17 | 61.17 | 74,000 |
Nov 16, 2023 | 62.65 | 62.65 | 60.22 | 60.94 | 60.94 | 84,500 |
Nov 15, 2023 | 63.42 | 64.37 | 62.48 | 62.73 | 62.73 | 146,700 |
Nov 14, 2023 | 62.05 | 63.40 | 62.03 | 63.08 | 63.08 | 154,100 |
Nov 13, 2023 | 59.47 | 61.05 | 59.47 | 60.73 | 60.73 | 120,600 |
Nov 10, 2023 | 59.22 | 60.18 | 58.01 | 59.70 | 59.70 | 87,900 |
Nov 9, 2023 | 59.00 | 59.72 | 58.28 | 59.05 | 59.05 | 157,500 |
Nov 8, 2023 | 60.54 | 60.54 | 53.54 | 58.43 | 58.43 | 301,500 |
Nov 7, 2023 | 64.29 | 64.74 | 63.46 | 63.99 | 63.99 | 94,800 |
Nov 6, 2023 | 64.76 | 64.81 | 63.75 | 64.39 | 64.39 | 93,700 |
Nov 3, 2023 | 64.70 | 65.43 | 64.68 | 65.01 | 65.01 | 77,700 |
Nov 2, 2023 | 63.76 | 64.57 | 62.91 | 63.71 | 63.71 | 72,300 |
Nov 1, 2023 | 62.34 | 63.55 | 61.59 | 63.50 | 63.50 | 82,500 |
Oct 31, 2023 | 61.73 | 63.00 | 61.04 | 62.50 | 62.50 | 70,200 |
Oct 30, 2023 | 61.84 | 62.10 | 60.80 | 61.81 | 61.81 | 57,000 |
Oct 27, 2023 | 61.55 | 61.55 | 60.52 | 60.91 | 60.91 | 53,700 |
Oct 26, 2023 | 61.84 | 62.35 | 61.37 | 61.73 | 61.73 | 62,900 |
Oct 25, 2023 | 62.33 | 62.86 | 61.62 | 61.65 | 61.65 | 85,800 |
Oct 24, 2023 | 62.64 | 62.64 | 60.84 | 62.24 | 62.24 | 129,300 |
Oct 23, 2023 | 63.50 | 63.56 | 62.13 | 62.13 | 62.13 | 79,900 |
Oct 20, 2023 | 64.65 | 64.72 | 63.47 | 63.52 | 63.52 | 102,200 |
Oct 19, 2023 | 66.28 | 66.28 | 64.41 | 64.42 | 64.42 | 76,600 |
Oct 18, 2023 | 67.73 | 67.73 | 65.95 | 66.19 | 66.19 | 100,600 |
Oct 17, 2023 | 67.64 | 68.84 | 67.55 | 67.85 | 67.85 | 165,300 |
Oct 16, 2023 | 67.71 | 68.86 | 67.40 | 67.68 | 67.68 | 121,900 |
Oct 13, 2023 | 66.86 | 67.67 | 66.24 | 67.21 | 67.21 | 194,000 |
Oct 12, 2023 | 68.28 | 68.34 | 66.14 | 67.13 | 67.13 | 106,600 |
Oct 11, 2023 | 66.50 | 68.61 | 66.25 | 68.30 | 68.30 | 115,100 |
Oct 10, 2023 | 66.25 | 67.21 | 65.99 | 66.08 | 66.08 | 97,000 |
Oct 9, 2023 | 64.05 | 66.30 | 64.05 | 66.00 | 66.00 | 94,200 |
Oct 6, 2023 | 63.80 | 64.90 | 63.70 | 64.25 | 64.25 | 131,100 |
Oct 5, 2023 | 63.64 | 64.17 | 62.81 | 63.80 | 63.80 | 119,500 |
Oct 4, 2023 | 63.47 | 64.19 | 62.96 | 63.86 | 63.86 | 59,700 |
Oct 3, 2023 | 64.39 | 64.97 | 63.25 | 63.38 | 63.38 | 82,000 |
Oct 2, 2023 | 63.28 | 65.23 | 63.28 | 64.64 | 64.64 | 284,000 |
Sep 29, 2023 | 65.27 | 65.27 | 63.38 | 63.52 | 63.52 | 103,500 |
Sep 28, 2023 | 63.56 | 65.48 | 63.56 | 64.81 | 64.81 | 126,500 |
Sep 27, 2023 | 62.88 | 63.75 | 62.74 | 63.34 | 63.34 | 61,000 |
Sep 26, 2023 | 63.49 | 63.74 | 61.97 | 62.29 | 62.29 | 103,400 |
Sep 25, 2023 | 63.05 | 64.07 | 63.00 | 63.74 | 63.74 | 45,500 |
Sep 22, 2023 | 62.19 | 63.45 | 62.19 | 63.05 | 63.05 | 74,700 |
Sep 21, 2023 | 61.90 | 62.58 | 61.19 | 62.00 | 62.00 | 79,800 |
Sep 20, 2023 | 62.99 | 63.93 | 61.90 | 62.08 | 62.08 | 60,200 |
Sep 19, 2023 | 61.97 | 62.97 | 61.67 | 62.74 | 62.74 | 75,900 |
Sep 18, 2023 | 62.91 | 63.10 | 61.58 | 61.78 | 61.78 | 70,700 |
Sep 15, 2023 | 63.45 | 63.60 | 61.91 | 62.46 | 62.46 | 414,800 |
Sep 14, 2023 | 63.88 | 64.30 | 63.39 | 63.43 | 63.43 | 63,900 |
Sep 13, 2023 | 63.99 | 63.99 | 62.75 | 63.39 | 63.39 | 81,800 |
Sep 12, 2023 | 65.00 | 65.24 | 63.63 | 63.99 | 63.99 | 91,900 |
Sep 11, 2023 | 64.66 | 65.21 | 63.85 | 65.15 | 65.15 | 98,100 |
Sep 8, 2023 | 65.54 | 65.71 | 64.30 | 64.50 | 64.50 | 70,800 |
Sep 7, 2023 | 65.58 | 65.80 | 64.37 | 65.44 | 65.44 | 124,300 |
Sep 6, 2023 | 65.99 | 66.41 | 65.00 | 65.83 | 65.83 | 75,600 |
Sep 5, 2023 | 66.28 | 66.33 | 64.49 | 65.79 | 65.79 | 118,800 |
Sep 1, 2023 | 66.82 | 67.63 | 65.52 | 66.51 | 66.51 | 112,900 |
Aug 31, 2023 | 67.00 | 67.82 | 66.00 | 66.38 | 66.38 | 308,600 |
Aug 30, 2023 | 65.37 | 67.03 | 65.37 | 66.87 | 66.87 | 144,500 |
Aug 29, 2023 | 64.48 | 65.48 | 63.75 | 65.37 | 65.37 | 101,700 |
Aug 28, 2023 | 63.58 | 64.72 | 63.58 | 64.56 | 64.56 | 83,100 |
Aug 25, 2023 | 63.37 | 63.65 | 62.51 | 63.43 | 63.43 | 78,200 |
Aug 24, 2023 | 63.60 | 63.91 | 63.00 | 63.08 | 63.08 | 107,900 |
Aug 23, 2023 | 62.85 | 64.44 | 62.11 | 63.75 | 63.75 | 104,800 |
Aug 22, 2023 | 61.99 | 63.04 | 61.90 | 62.47 | 62.47 | 124,800 |
Aug 21, 2023 | 62.20 | 62.54 | 61.63 | 61.71 | 61.71 | 75,500 |
Aug 18, 2023 | 62.19 | 62.77 | 62.03 | 62.11 | 62.11 | 93,100 |
Aug 17, 2023 | 63.22 | 63.82 | 62.28 | 62.74 | 62.74 | 125,600 |
Aug 16, 2023 | 64.97 | 65.46 | 63.21 | 63.22 | 63.22 | 101,100 |
Aug 15, 2023 | 65.20 | 65.61 | 64.13 | 64.95 | 64.95 | 131,800 |
Aug 14, 2023 | 66.19 | 66.19 | 65.04 | 65.18 | 65.18 | 121,300 |
Aug 11, 2023 | 66.35 | 66.88 | 65.47 | 66.21 | 66.21 | 118,800 |
Aug 10, 2023 | 66.49 | 67.00 | 66.18 | 66.34 | 66.34 | 97,600 |
Aug 9, 2023 | 65.74 | 67.02 | 65.71 | 66.19 | 66.19 | 160,900 |
Aug 8, 2023 | 75.90 | 75.90 | 64.47 | 66.70 | 66.70 | 379,500 |
Aug 7, 2023 | 58.21 | 59.08 | 57.54 | 57.90 | 57.90 | 81,400 |
Aug 4, 2023 | 58.33 | 59.44 | 57.80 | 58.32 | 58.32 | 52,200 |
Aug 3, 2023 | 57.81 | 58.86 | 57.23 | 58.53 | 58.53 | 72,000 |
Aug 2, 2023 | 56.73 | 58.51 | 56.73 | 58.24 | 58.24 | 61,500 |
Aug 1, 2023 | 56.04 | 57.46 | 56.02 | 57.36 | 57.36 | 86,300 |
Jul 31, 2023 | 56.14 | 57.06 | 55.94 | 56.35 | 56.35 | 113,900 |
Jul 28, 2023 | 58.43 | 59.74 | 56.11 | 56.20 | 56.20 | 112,800 |
Jul 27, 2023 | 60.64 | 60.80 | 57.31 | 57.83 | 57.83 | 84,800 |
Jul 26, 2023 | 60.37 | 61.20 | 60.00 | 60.17 | 60.17 | 37,800 |
Jul 25, 2023 | 60.03 | 61.02 | 60.03 | 60.69 | 60.69 | 61,600 |
Jul 24, 2023 | 59.53 | 60.28 | 59.24 | 60.09 | 60.09 | 67,100 |
Jul 21, 2023 | 60.62 | 60.82 | 59.49 | 59.60 | 59.60 | 92,500 |
Jul 20, 2023 | 60.08 | 60.43 | 59.10 | 60.29 | 60.29 | 75,500 |
Jul 19, 2023 | 59.28 | 60.25 | 58.68 | 60.23 | 60.23 | 111,400 |
Jul 18, 2023 | 58.80 | 59.53 | 58.51 | 59.31 | 59.31 | 61,000 |
Jul 17, 2023 | 58.26 | 59.24 | 57.90 | 58.67 | 58.67 | 89,300 |
Jul 14, 2023 | 57.79 | 58.49 | 56.86 | 58.37 | 58.37 | 95,900 |
Jul 13, 2023 | 57.91 | 58.22 | 57.56 | 58.06 | 58.06 | 63,700 |
Jul 12, 2023 | 58.12 | 58.54 | 57.64 | 57.85 | 57.85 | 67,000 |
Jul 11, 2023 | 57.55 | 57.55 | 56.86 | 57.21 | 57.21 | 62,200 |
Jul 10, 2023 | 55.98 | 57.29 | 55.82 | 57.29 | 57.29 | 83,300 |
Jul 7, 2023 | 55.96 | 56.51 | 55.96 | 56.28 | 56.28 | 64,700 |
Jul 6, 2023 | 54.85 | 55.75 | 54.27 | 55.70 | 55.70 | 79,300 |
Jul 5, 2023 | 55.54 | 55.91 | 54.79 | 55.53 | 55.53 | 93,600 |
Jul 3, 2023 | 56.21 | 56.79 | 55.83 | 56.05 | 56.05 | 33,800 |
Jun 30, 2023 | 57.03 | 57.03 | 56.10 | 56.30 | 56.30 | 112,200 |
Jun 29, 2023 | 54.39 | 56.37 | 54.11 | 56.36 | 56.36 | 84,900 |
Jun 28, 2023 | 54.41 | 54.57 | 53.19 | 54.03 | 54.03 | 105,200 |
Jun 27, 2023 | 54.15 | 54.93 | 53.94 | 54.57 | 54.57 | 83,700 |
Jun 26, 2023 | 53.65 | 54.32 | 53.21 | 54.05 | 54.05 | 77,400 |
Jun 23, 2023 | 54.19 | 55.05 | 53.58 | 53.69 | 53.69 | 712,300 |
Jun 22, 2023 | 55.98 | 56.02 | 54.83 | 54.98 | 54.98 | 74,200 |
Jun 21, 2023 | 56.39 | 56.74 | 55.76 | 55.95 | 55.95 | 107,200 |
Jun 20, 2023 | 55.42 | 57.05 | 55.31 | 56.62 | 56.62 | 110,700 |
Jun 16, 2023 | 56.66 | 56.66 | 54.64 | 55.81 | 55.81 | 310,700 |
Jun 15, 2023 | 55.63 | 56.29 | 55.25 | 56.13 | 56.13 | 110,500 |
Jun 14, 2023 | 56.27 | 56.75 | 55.20 | 55.91 | 55.91 | 96,400 |
Jun 13, 2023 | 56.43 | 57.41 | 55.92 | 56.43 | 56.43 | 114,000 |
Jun 12, 2023 | 54.85 | 56.20 | 54.75 | 56.14 | 56.14 | 88,300 |
Jun 9, 2023 | 55.23 | 55.86 | 54.79 | 54.99 | 54.99 | 183,500 |
Jun 8, 2023 | 54.61 | 55.45 | 54.18 | 55.02 | 55.02 | 146,400 |
Jun 7, 2023 | 52.96 | 55.36 | 52.96 | 54.84 | 54.84 | 171,400 |
Jun 6, 2023 | 50.45 | 53.03 | 50.45 | 52.66 | 52.66 | 134,300 |
Jun 5, 2023 | 50.99 | 50.99 | 49.25 | 50.49 | 50.49 | 115,700 |
Jun 2, 2023 | 49.66 | 51.39 | 49.12 | 51.26 | 51.26 | 168,800 |
Jun 1, 2023 | 49.39 | 49.53 | 48.16 | 49.18 | 49.18 | 111,800 |
May 31, 2023 | 49.62 | 50.28 | 48.21 | 49.39 | 49.39 | 643,000 |
May 30, 2023 | 50.38 | 50.38 | 49.43 | 49.73 | 49.73 | 93,800 |
May 26, 2023 | 48.90 | 50.95 | 48.90 | 49.93 | 49.93 | 188,700 |
May 25, 2023 | 49.04 | 50.28 | 48.05 | 48.79 | 48.79 | 223,900 |
May 24, 2023 | 46.09 | 46.66 | 45.18 | 46.34 | 46.34 | 111,800 |
May 23, 2023 | 46.12 | 47.71 | 45.90 | 46.49 | 46.49 | 96,800 |
May 22, 2023 | 44.89 | 46.32 | 44.89 | 46.28 | 46.28 | 105,700 |
May 19, 2023 | 45.15 | 45.29 | 44.28 | 45.00 | 45.00 | 99,000 |
May 18, 2023 | 44.02 | 44.80 | 43.79 | 44.23 | 44.23 | 202,900 |
May 17, 2023 | 43.53 | 44.45 | 43.16 | 44.27 | 44.27 | 121,200 |
May 16, 2023 | 43.11 | 43.50 | 42.49 | 43.16 | 43.16 | 184,400 |
May 15, 2023 | 43.90 | 44.00 | 43.23 | 43.45 | 43.45 | 70,200 |
May 12, 2023 | 43.07 | 43.73 | 42.81 | 43.61 | 43.61 | 79,300 |
May 11, 2023 | 42.42 | 42.84 | 42.09 | 42.78 | 42.78 | 144,400 |
May 10, 2023 | 42.52 | 43.08 | 42.12 | 42.83 | 42.83 | 85,700 |
May 9, 2023 | 42.10 | 42.44 | 41.85 | 42.00 | 42.00 | 72,500 |
May 8, 2023 | 43.69 | 44.17 | 42.12 | 42.31 | 42.31 | 79,100 |
May 5, 2023 | 44.52 | 44.86 | 43.37 | 43.72 | 43.72 | 79,000 |
May 4, 2023 | 42.39 | 44.10 | 41.71 | 43.90 | 43.90 | 348,600 |
May 3, 2023 | 43.38 | 43.85 | 42.69 | 42.79 | 42.79 | 286,500 |
May 2, 2023 | 44.52 | 44.63 | 42.80 | 42.99 | 42.99 | 102,500 |
May 1, 2023 | 44.02 | 45.87 | 44.02 | 44.85 | 44.85 | 169,600 |
Apr 28, 2023 | 43.45 | 43.90 | 43.24 | 43.54 | 43.54 | 160,700 |
Apr 27, 2023 | 44.75 | 44.77 | 43.37 | 43.58 | 43.58 | 108,500 |
Apr 26, 2023 | 45.17 | 45.44 | 44.42 | 44.50 | 44.50 | 113,100 |
Apr 25, 2023 | 46.41 | 46.56 | 45.17 | 45.25 | 45.25 | 95,300 |
Apr 24, 2023 | 47.27 | 47.54 | 46.75 | 46.79 | 46.79 | 78,900 |
Related Tickers
IDCC InterDigital, Inc.
98.93
+1.05%
ADEA Adeia Inc.
10.38
+4.11%
PDFS PDF Solutions, Inc.
30.17
+1.62%
MODN Model N, Inc.
29.65
+0.30%
AMSWA American Software, Inc.
10.51
+0.29%
BLKB Blackbaud, Inc.
79.18
+0.70%
QTWO Q2 Holdings, Inc.
53.39
+3.17%
ALKT Alkami Technology, Inc.
24.57
+2.46%
AGYS Agilysys, Inc.
83.88
+0.44%
DV DoubleVerify Holdings, Inc.
30.49
+2.90%