1847 Holdings Llc (NY: EFSH )

1.715 -0.285 (-14.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2730 2730 2386 2405 32 -84.50(-3.39%)
Jan 30, 2023 2717 2717 2474 2490 3 -32.50(-1.29%)
Jan 27, 2023 2535 2587 2488 2522 10 -52.00(-2.02%)
Jan 26, 2023 2600 2600 2535 2574 4 +65.00(+2.59%)
Jan 25, 2023 2379 2587 2379 2509 15 +78.00(+3.21%)
Jan 24, 2023 2522 2535 2431 2431 6 -78.00(-3.11%)
Jan 23, 2023 2366 2509 2366 2509 7 +39.00(+1.58%)
Jan 20, 2023 2561 2574 2470 2470 8 +39.00(+1.60%)
Jan 19, 2023 2548 2548 2405 2431 6 -6.50(-0.27%)
Jan 18, 2023 2522 2599 2418 2438 3 -97.50(-3.85%)
Jan 17, 2023 2925 2925 2496 2535 4 +130.00(+5.41%)
Jan 13, 2023 2041 2464 2041 2405 37 -65.00(-2.63%)
Jan 12, 2023 2496 2522 2470 2470 9 -26.00(-1.04%)
Jan 11, 2023 2535 2600 2470 2496 12 -52.00(-2.04%)
Jan 10, 2023 2600 2600 2548 2548 10 -52.00(-2.00%)
Jan 09, 2023 2535 2624 2502 2600 11 +58.50(+2.30%)
Jan 06, 2023 2496 2600 2444 2542 4 +45.50(+1.82%)
Jan 05, 2023 2483 2496 2401 2496 4 +13.00(+0.52%)
Jan 04, 2023 2691 2691 2483 2483 5 +65.00(+2.69%)
Jan 03, 2023 2457 2464 2315 2418 5 +104.00(+4.49%)
Dec 30, 2022 2405 2405 2119 2314 24 -117.00(-4.81%)
Dec 29, 2022 2535 2600 2314 2431 58 -143.00(-5.56%)
Dec 28, 2022 2678 2860 2535 2574 96 +39.00(+1.54%)
Dec 27, 2022 2886 2886 2535 2535 30 -442.00(-14.85%)
Dec 23, 2022 2847 3289 2756 2977 102 +169.00(+6.02%)
Dec 22, 2022 2925 3107 2795 2808 39 -78.00(-2.70%)
Dec 21, 2022 2730 2886 2678 2886 14 +130.00(+4.72%)
Dec 20, 2022 2639 2821 2626 2756 20 +130.00(+4.95%)
Dec 19, 2022 2626 2730 2548 2626 26 -104.00(-3.81%)
Dec 16, 2022 2665 2730 2626 2730 13 +51.87(+1.94%)
Dec 15, 2022 2704 2722 2496 2678 44 -51.87(-1.90%)
Dec 14, 2022 2678 2756 2535 2730 39 +104.00(+3.96%)
Dec 13, 2022 2613 2730 2609 2626 27 +0.00(+0.00%)
Dec 12, 2022 2678 2723 2626 2626 7 -65.00(-2.42%)
Dec 09, 2022 2847 2886 2613 2691 31 -208.00(-7.17%)
Dec 08, 2022 2912 2912 2704 2899 34 -13.00(-0.45%)
Dec 07, 2022 2600 3010 2603 2912 92 +286.00(+10.89%)
Dec 06, 2022 2730 2730 2613 2626 12 -195.00(-6.91%)
Dec 05, 2022 2912 2912 2613 2821 40 -182.00(-6.06%)
Dec 02, 2022 3055 3206 2795 3003 116 -78.00(-2.53%)
Dec 01, 2022 3406 3406 2886 3081 155 -325.00(-9.54%)
Nov 30, 2022 2730 3497 2730 3406 332 +312.00(+10.08%)
Nov 29, 2022 2561 3341 2457 3094 513 +559.00(+22.05%)
Nov 28, 2022 2418 2638 2353 2535 349 +143.00(+5.98%)
Nov 25, 2022 2392 2457 2340 2392 61 -78.00(-3.16%)
Nov 23, 2022 2509 2613 2392 2470 75 -78.00(-3.06%)
Nov 22, 2022 2600 2691 2379 2548 191 -142.87(-5.31%)
Nov 21, 2022 2327 2769 2301 2691 241 +285.87(+11.89%)
Nov 18, 2022 2223 2899 2171 2405 324 +338.00(+16.35%)
Nov 17, 2022 2028 2210 2002 2067 254 +65.00(+3.25%)
Nov 16, 2022 2236 2249 1950 2002 237 -156.00(-7.23%)
Nov 15, 2022 2327 2444 2145 2158 212 -221.00(-9.29%)
Nov 14, 2022 2782 2782 2366 2379 143 -91.00(-3.68%)
Nov 11, 2022 2418 2535 2275 2470 69 +182.00(+7.95%)
Nov 10, 2022 2366 2470 2236 2288 66 -169.00(-6.88%)
Nov 09, 2022 2470 2509 2315 2457 42 -52.00(-2.07%)
Nov 08, 2022 2990 3055 2444 2509 159 -546.00(-17.87%)
Nov 07, 2022 3380 3432 2933 3055 166 -338.00(-9.96%)
Nov 04, 2022 3601 3705 3003 3393 173 -312.00(-8.42%)
Nov 03, 2022 3406 3874 3380 3705 393 +78.00(+2.15%)
Nov 02, 2022 3679 3965 3432 3627 1,160 -53.82(-1.46%)
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.