1847 Holdings Llc (NY: EFSH )

2.100 +0.150 (+7.70%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.25 11.24 9.265 10.09 21,683 +0.45(+4.61%)
May 30, 2023 9.760 9.760 8.750 9.643 9,292 +0.14(+1.50%)
May 26, 2023 9.248 10.11 8.742 9.500 14,533 +0.50(+5.58%)
May 25, 2023 9.745 9.750 8.500 8.998 14,336 -0.50(-5.26%)
May 24, 2023 9.750 9.750 9.000 9.498 6,003 -0.01(-0.16%)
May 23, 2023 9.825 10.22 9.025 9.512 10,326 -0.10(-1.07%)
May 22, 2023 10.06 10.09 8.875 9.615 11,436 +0.74(+8.34%)
May 19, 2023 12.75 12.75 8.625 8.875 55,398 -5.00(-36.04%)
May 18, 2023 14.75 15.00 13.50 13.88 6,647 -0.88(-5.93%)
May 17, 2023 16.25 16.25 13.77 14.75 23,531 -1.75(-10.59%)
May 16, 2023 16.54 17.67 14.75 16.50 28,329 -1.77(-9.69%)
May 15, 2023 18.88 42.25 17.68 18.27 386,456 +4.51(+32.83%)
May 12, 2023 15.25 16.02 13.25 13.75 5,663 -2.50(-15.37%)
May 11, 2023 16.25 16.26 13.77 16.25 5,902 -0.50(-2.99%)
May 10, 2023 16.35 18.87 15.25 16.75 3,004 +0.23(+1.38%)
May 09, 2023 17.16 17.16 15.00 16.52 2,070 -1.03(-5.87%)
May 08, 2023 18.35 18.35 16.75 17.55 281 -0.55(-3.04%)
May 05, 2023 18.49 18.50 17.63 18.10 157 +0.49(+2.78%)
May 04, 2023 18.12 19.12 17.12 17.61 1,237 -0.50(-2.79%)
May 03, 2023 14.31 18.99 14.30 18.12 3,831 +3.12(+20.78%)
May 02, 2023 17.25 17.35 13.88 15.00 2,154 -2.23(-12.94%)
May 01, 2023 18.97 18.97 15.97 17.23 2,642 -0.02(-0.12%)
Apr 28, 2023 23.62 23.62 15.25 17.25 5,122 -4.84(-21.93%)
Apr 27, 2023 18.75 23.00 18.75 22.09 9,531 +3.35(+17.87%)
Apr 26, 2023 17.50 20.62 13.13 18.75 10,455 +1.37(+7.88%)
Apr 25, 2023 18.50 19.30 16.50 17.38 3,783 -0.75(-4.12%)
Apr 24, 2023 13.28 18.75 13.25 18.12 16,192 +4.12(+29.42%)
Apr 21, 2023 12.50 14.50 12.50 14.00 2,409 +1.13(+8.76%)
Apr 20, 2023 14.75 14.75 12.62 12.88 2,987 -1.88(-12.71%)
Apr 19, 2023 15.25 16.00 13.00 14.75 4,043 -0.75(-4.84%)
Apr 18, 2023 16.25 30.00 15.50 15.50 28,943 -2.00(-11.43%)
Apr 17, 2023 18.75 18.75 16.25 17.50 438 +0.62(+3.70%)
Apr 14, 2023 21.25 21.25 13.75 16.88 3,158 +0.94(+5.88%)
Apr 13, 2023 15.16 17.75 13.68 15.94 2,386 +1.50(+10.39%)
Apr 12, 2023 16.25 16.25 12.00 14.44 6,535 -0.56(-3.75%)
Apr 11, 2023 17.50 18.50 14.18 15.00 8,018 -3.50(-18.92%)
Apr 10, 2023 20.00 20.00 17.82 18.50 248 -1.25(-6.33%)
Apr 06, 2023 19.25 20.12 18.25 19.75 152 -1.50(-7.05%)
Apr 05, 2023 22.50 22.50 17.52 21.25 2,234 -2.25(-9.59%)
Apr 04, 2023 24.00 24.50 23.50 23.50 147 +0.00(+0.00%)
Apr 03, 2023 25.00 25.75 23.50 23.50 494 -1.00(-4.08%)
Mar 31, 2023 22.50 24.50 21.25 24.50 1,631 +2.00(+8.89%)
Mar 30, 2023 23.66 23.66 21.25 22.50 608 -1.16(-4.89%)
Mar 29, 2023 23.05 25.75 22.50 23.66 335 -0.09(-0.39%)
Mar 28, 2023 25.00 26.25 22.75 23.75 834 -1.25(-5.00%)
Mar 27, 2023 26.50 26.50 20.75 25.00 1,576 +0.00(+0.00%)
Mar 24, 2023 27.00 27.00 23.25 25.00 1,229 -0.50(-1.96%)
Mar 23, 2023 22.00 26.25 22.00 25.50 551 -2.75(-9.73%)
Mar 22, 2023 28.75 29.75 28.25 28.25 253 -0.49(-1.70%)
Mar 21, 2023 27.79 29.00 27.79 28.74 397 +1.24(+4.50%)
Mar 20, 2023 27.25 28.30 27.25 27.50 192 -0.75(-2.65%)
Mar 17, 2023 26.00 28.75 26.00 28.25 63 +1.25(+4.63%)
Mar 16, 2023 30.00 30.00 27.00 27.00 78 -2.00(-6.90%)
Mar 15, 2023 31.75 31.75 28.25 29.00 131 -1.25(-4.12%)
Mar 14, 2023 29.88 30.25 29.50 30.25 33 +2.00(+7.07%)
Mar 13, 2023 28.00 29.75 26.75 28.25 383 +0.50(+1.80%)
Mar 10, 2023 35.00 35.00 27.75 27.75 362 -2.25(-7.50%)
Mar 09, 2023 30.25 31.50 30.00 30.00 807 +0.00(+0.00%)
Mar 08, 2023 28.00 31.50 28.00 30.00 409 -2.75(-8.40%)
Mar 07, 2023 29.25 34.75 29.25 32.75 362 -1.69(-4.91%)
Mar 06, 2023 34.25 35.10 34.00 34.44 126 -0.19(-0.53%)
Mar 03, 2023 34.50 36.24 34.25 34.62 693 -1.62(-4.48%)
Mar 02, 2023 37.50 39.00 35.50 36.25 801 +1.25(+3.57%)
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.