1847 Holdings Llc (NY: EFSH )

2.000 -0.300 (-13.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.06 39.31 31.06 34.26 2,949 -4.74(-12.16%)
Oct 30, 2023 39.46 42.90 37.96 39.00 1,171 -1.15(-2.86%)
Oct 27, 2023 41.60 45.76 39.00 40.15 1,797 -1.55(-3.72%)
Oct 26, 2023 44.25 45.24 36.92 41.70 1,229 -3.59(-7.93%)
Oct 25, 2023 48.88 48.88 44.20 45.29 805 -2.73(-5.68%)
Oct 24, 2023 41.60 48.05 41.61 48.02 5,518 +7.05(+17.20%)
Oct 23, 2023 41.08 42.69 39.00 40.98 1,610 -1.72(-4.02%)
Oct 20, 2023 42.55 45.19 42.18 42.69 866 -1.51(-3.41%)
Oct 19, 2023 45.51 47.17 42.37 44.20 1,165 -3.33(-7.00%)
Oct 18, 2023 46.80 48.35 45.24 47.53 492 -0.03(-0.07%)
Oct 17, 2023 46.99 47.90 45.24 47.56 777 -0.89(-1.84%)
Oct 16, 2023 49.93 49.93 46.80 48.45 1,069 +0.87(+1.83%)
Oct 13, 2023 47.32 48.88 46.80 47.58 535 +0.52(+1.10%)
Oct 12, 2023 50.44 50.44 45.64 47.06 1,182 -1.36(-2.80%)
Oct 11, 2023 48.16 49.92 46.77 48.42 2,356 +1.90(+4.09%)
Oct 10, 2023 48.38 50.24 38.47 46.51 2,265 -3.36(-6.74%)
Oct 09, 2023 51.62 51.89 47.32 49.87 1,081 +0.66(+1.34%)
Oct 06, 2023 50.96 51.48 46.80 49.21 1,012 +0.59(+1.22%)
Oct 05, 2023 51.48 52.00 47.84 48.62 1,866 -1.67(-3.32%)
Oct 04, 2023 53.56 53.56 49.94 50.29 774 -2.75(-5.19%)
Oct 03, 2023 55.64 55.64 52.00 53.04 2,419 +1.56(+3.03%)
Oct 02, 2023 53.04 53.04 50.44 51.48 1,393 +1.15(+2.29%)
Sep 29, 2023 53.04 53.56 49.41 50.33 2,974 -2.45(-4.65%)
Sep 28, 2023 50.96 58.75 49.40 52.78 4,996 +3.41(+6.91%)
Sep 27, 2023 42.64 49.37 40.56 49.37 3,717 +6.94(+16.36%)
Sep 26, 2023 45.24 45.24 38.49 42.43 4,552 -3.29(-7.19%)
Sep 25, 2023 50.12 47.83 44.88 45.71 6,265 -4.73(-9.37%)
Sep 22, 2023 50.44 52.00 49.40 50.44 3,961 +0.51(+1.03%)
Sep 21, 2023 51.48 53.56 49.92 49.93 2,402 -1.92(-3.70%)
Sep 20, 2023 53.56 54.03 50.44 51.84 3,640 -1.65(-3.08%)
Sep 19, 2023 56.16 56.16 50.44 53.49 4,407 -2.15(-3.86%)
Sep 18, 2023 60.32 61.36 53.56 55.64 4,843 -3.64(-6.14%)
Sep 15, 2023 61.36 63.96 50.44 59.28 16,834 +3.12(+5.56%)
Sep 14, 2023 62.40 64.99 48.57 56.16 15,173 -6.76(-10.74%)
Sep 13, 2023 80.08 81.12 59.80 62.92 16,091 -17.68(-21.94%)
Sep 12, 2023 79.56 88.92 77.48 80.60 7,760 +0.52(+0.65%)
Sep 11, 2023 93.08 93.56 74.36 80.08 9,728 -17.29(-17.76%)
Sep 08, 2023 90.87 100.88 85.80 97.37 7,620 +7.67(+8.55%)
Sep 07, 2023 88.40 94.90 84.50 89.70 6,488 -1.30(-1.43%)
Sep 06, 2023 117.00 117.78 84.63 91.00 19,218 -29.77(-24.65%)
Sep 05, 2023 130.00 130.00 114.53 120.77 12,829 -35.23(-22.58%)
Sep 01, 2023 162.50 169.00 143.26 156.00 23,489 -6.50(-4.00%)
Aug 31, 2023 137.67 234.00 136.89 162.50 109,334 +29.90(+22.55%)
Aug 30, 2023 145.86 145.86 119.60 132.60 22,750 +6.24(+4.94%)
Aug 29, 2023 138.45 142.87 123.63 126.36 6,591 -16.12(-11.31%)
Aug 28, 2023 149.50 152.62 139.88 142.48 3,213 -8.32(-5.52%)
Aug 25, 2023 147.03 152.75 143.39 150.80 2,413 +0.91(+0.61%)
Aug 24, 2023 152.23 166.79 146.12 149.89 2,609 -0.13(-0.09%)
Aug 23, 2023 159.64 168.87 141.44 150.02 7,594 -16.51(-9.91%)
Aug 22, 2023 177.19 195.00 151.32 166.53 11,261 +14.43(+9.49%)
Aug 21, 2023 163.02 163.02 137.15 152.10 5,235 -5.85(-3.70%)
Aug 18, 2023 162.50 166.40 151.45 157.95 4,983 -13.65(-7.95%)
Aug 17, 2023 183.69 186.42 162.50 171.60 5,756 -9.10(-5.04%)
Aug 16, 2023 172.90 191.75 171.08 180.70 4,959 +6.50(+3.73%)
Aug 15, 2023 192.40 195.00 167.70 174.20 6,153 -39.00(-18.29%)
Aug 14, 2023 250.90 267.80 184.34 213.20 10,378 -27.30(-11.35%)
Aug 11, 2023 246.22 253.50 234.00 240.50 1,832 +2.08(+0.87%)
Aug 10, 2023 260.00 262.08 235.17 238.42 1,653 -12.35(-4.92%)
Aug 09, 2023 247.00 260.00 235.56 250.77 1,748 +7.67(+3.16%)
Aug 08, 2023 247.00 249.60 236.60 243.10 1,019 -1.30(-0.53%)
Aug 07, 2023 273.00 274.95 240.50 244.40 2,609 -33.80(-12.15%)
Aug 04, 2023 286.00 297.18 261.43 278.20 2,485 -6.37(-2.24%)
Aug 03, 2023 286.00 288.60 276.64 284.57 1,451 +5.07(+1.81%)
Aug 02, 2023 286.00 292.50 273.13 279.50 1,373 -12.87(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.