1847 Holdings Llc (NY: EFSH )

2.000 -0.300 (-13.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1228 1228 793.00 897.00 98 -251.94(-21.93%)
Apr 27, 2023 975.00 1196 975.13 1149 183 +174.20(+17.87%)
Apr 26, 2023 910.00 1072 682.63 974.74 201 +71.24(+7.88%)
Apr 25, 2023 962.00 1004 858.00 903.50 72 -38.87(-4.12%)
Apr 24, 2023 690.30 974.87 689.00 942.37 311 +214.24(+29.42%)
Apr 21, 2023 650.00 754.00 650.00 728.13 46 +58.63(+8.76%)
Apr 20, 2023 767.00 766.87 656.50 669.50 57 -97.50(-12.71%)
Apr 19, 2023 793.00 832.00 676.00 767.00 77 -39.00(-4.84%)
Apr 18, 2023 845.00 1560 806.00 806.00 556 -104.00(-11.43%)
Apr 17, 2023 975.00 975.00 845.00 910.00 8 +32.50(+3.70%)
Apr 14, 2023 1105 1105 715.00 877.50 60 +48.75(+5.88%)
Apr 13, 2023 788.45 923.00 711.49 828.75 45 +78.00(+10.39%)
Apr 12, 2023 845.00 845.00 624.00 750.75 125 -29.25(-3.75%)
Apr 11, 2023 910.00 962.00 737.23 780.00 154 -182.00(-18.92%)
Apr 10, 2023 1040 1040 926.38 962.00 4 -65.00(-6.33%)
Apr 06, 2023 1001 1046 949.13 1027 2 -77.87(-7.05%)
Apr 05, 2023 1170 1170 910.91 1105 42 -117.13(-9.59%)
Apr 04, 2023 1248 1274 1222 1222 2 +0.00(+0.00%)
Apr 03, 2023 1300 1339 1222 1222 9 -52.00(-4.08%)
Mar 31, 2023 1170 1274 1105 1274 31 +104.00(+8.89%)
Mar 30, 2023 1230 1230 1105 1170 11 -60.19(-4.89%)
Mar 29, 2023 1199 1339 1170 1230 6 -4.81(-0.39%)
Mar 28, 2023 1300 1365 1183 1235 16 -65.00(-5.00%)
Mar 27, 2023 1378 1378 1079 1300 30 +0.00(+0.00%)
Mar 24, 2023 1404 1404 1209 1300 23 -26.00(-1.96%)
Mar 23, 2023 1144 1365 1144 1326 10 -143.00(-9.73%)
Mar 22, 2023 1495 1547 1469 1469 4 -25.35(-1.70%)
Mar 21, 2023 1445 1508 1445 1494 7 +64.35(+4.50%)
Mar 20, 2023 1417 1471 1417 1430 3 -39.00(-2.65%)
Mar 17, 2023 1352 1495 1352 1469 1 +65.00(+4.63%)
Mar 16, 2023 1560 1560 1404 1404 1 -104.00(-6.90%)
Mar 15, 2023 1651 1651 1469 1508 2 -64.87(-4.12%)
Mar 14, 2023 1554 1573 1534 1573 0 +103.87(+7.07%)
Mar 13, 2023 1456 1547 1391 1469 7 +26.00(+1.80%)
Mar 10, 2023 1820 1820 1443 1443 6 -117.00(-7.50%)
Mar 09, 2023 1573 1638 1560 1560 15 +0.00(+0.00%)
Mar 08, 2023 1456 1638 1456 1560 7 -143.00(-8.40%)
Mar 07, 2023 1521 1807 1521 1703 6 -87.88(-4.91%)
Mar 06, 2023 1781 1825 1768 1791 2 -9.62(-0.53%)
Mar 03, 2023 1794 1884 1781 1800 13 -84.50(-4.48%)
Mar 02, 2023 1950 2028 1846 1885 15 +65.00(+3.57%)
Mar 01, 2023 1950 2028 1820 1820 12 -117.00(-6.04%)
Feb 28, 2023 2028 2141 1833 1937 11 -91.00(-4.49%)
Feb 27, 2023 2080 2080 1833 2028 10 +52.00(+2.63%)
Feb 24, 2023 1898 2048 1885 1976 4 +26.00(+1.33%)
Feb 23, 2023 2132 2132 1833 1950 13 -13.00(-0.66%)
Feb 22, 2023 2210 2210 1963 1963 24 -312.00(-13.71%)
Feb 21, 2023 2548 2548 2093 2275 17 +117.00(+5.42%)
Feb 17, 2023 2158 2249 2158 2158 17 +0.00(+0.00%)
Feb 16, 2023 2158 2230 2158 2158 5 +0.00(+0.00%)
Feb 15, 2023 2256 2256 2145 2158 11 +0.00(+0.00%)
Feb 14, 2023 2223 2327 2158 2158 7 -65.00(-2.92%)
Feb 13, 2023 2249 2415 2223 2223 17 -65.00(-2.84%)
Feb 10, 2023 2340 2438 2288 2288 5 -52.00(-2.22%)
Feb 09, 2023 2483 2496 2340 2340 18 -65.00(-2.70%)
Feb 08, 2023 2678 2730 2353 2405 121 -39.00(-1.60%)
Feb 07, 2023 2418 2491 2405 2444 24 -39.00(-1.57%)
Feb 06, 2023 2574 2574 2418 2483 10 -26.00(-1.04%)
Feb 03, 2023 2444 2522 2379 2509 34 +130.00(+5.46%)
Feb 02, 2023 2450 2475 2353 2379 29 -26.00(-1.08%)
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.