Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1847 Holdings Llc (NY: EFSH )

1.740 +0.020 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 292.50 299.00 285.22 292.37 3,046 -2.99(-1.01%)
Jul 31, 2023 286.00 297.70 274.95 295.36 2,934 +31.46(+11.92%)
Jul 28, 2023 264.16 276.38 259.87 263.90 2,010 -9.10(-3.33%)
Jul 27, 2023 273.00 286.00 265.20 273.00 3,343 +7.80(+2.94%)
Jul 26, 2023 266.50 274.82 258.83 265.20 1,708 +2.47(+0.94%)
Jul 25, 2023 247.00 273.00 240.11 262.73 2,072 +20.54(+8.48%)
Jul 24, 2023 247.00 247.00 231.92 242.19 980 +1.30(+0.54%)
Jul 21, 2023 252.20 256.23 234.00 240.89 2,198 +0.39(+0.16%)
Jul 20, 2023 250.90 258.96 223.73 240.50 3,069 -6.50(-2.63%)
Jul 19, 2023 266.50 270.40 240.50 247.00 4,494 -19.50(-7.32%)
Jul 18, 2023 292.50 293.80 260.39 266.50 4,426 -22.10(-7.66%)
Jul 17, 2023 304.46 305.50 286.00 288.60 4,371 -5.20(-1.77%)
Jul 14, 2023 408.20 421.07 279.50 293.80 21,478 -31.20(-9.60%)
Jul 13, 2023 364.00 364.00 305.50 325.00 4,363 -6.50(-1.96%)
Jul 12, 2023 318.50 349.70 286.13 331.50 5,408 +37.05(+12.58%)
Jul 11, 2023 336.70 336.70 279.50 294.45 3,513 +0.00(+0.00%)
Jul 10, 2023 312.00 320.45 279.50 294.45 10,100 +8.19(+2.86%)
Jul 07, 2023 292.50 305.50 279.50 286.26 815 -0.52(-0.18%)
Jul 06, 2023 310.70 310.70 286.00 286.78 1,080 -25.87(-8.27%)
Jul 05, 2023 325.00 343.59 286.00 312.65 2,807 -142.35(-31.29%)
Jul 03, 2023 507.00 511.55 455.00 455.00 167 -32.63(-6.69%)
Jun 30, 2023 533.00 533.00 462.15 487.63 266 -36.27(-6.92%)
Jun 29, 2023 487.50 575.90 487.50 523.90 198 +65.26(+14.23%)
Jun 28, 2023 494.00 502.58 458.64 458.64 84 -2.86(-0.62%)
Jun 27, 2023 481.00 495.30 445.90 461.50 347 -6.50(-1.39%)
Jun 26, 2023 494.00 494.00 468.00 468.00 58 -6.76(-1.42%)
Jun 23, 2023 520.00 546.00 472.29 474.76 174 -44.46(-8.56%)
Jun 22, 2023 507.00 539.50 473.33 519.22 141 +38.35(+7.98%)
Jun 21, 2023 526.50 526.50 432.90 480.87 241 -39.13(-7.52%)
Jun 20, 2023 549.64 551.59 520.00 520.00 166 -18.07(-3.36%)
Jun 16, 2023 535.86 539.50 520.13 538.07 200 +27.82(+5.45%)
Jun 15, 2023 543.40 549.25 510.25 510.25 102 -26.00(-4.85%)
Jun 14, 2023 520.00 552.89 493.35 536.25 170 +25.09(+4.91%)
Jun 13, 2023 538.85 545.74 481.65 511.16 124 -15.34(-2.91%)
Jun 12, 2023 541.71 546.00 526.50 526.50 90 -19.50(-3.57%)
Jun 09, 2023 555.62 577.20 546.00 546.00 84 -13.39(-2.39%)
Jun 08, 2023 611.00 614.64 546.00 559.39 106 +13.39(+2.45%)
Jun 07, 2023 507.00 546.00 507.00 546.00 57 +20.41(+3.88%)
Jun 06, 2023 533.00 533.00 515.06 525.59 61 +23.79(+4.74%)
Jun 05, 2023 513.37 519.87 474.50 501.80 94 -5.20(-1.03%)
Jun 02, 2023 495.95 533.00 493.35 507.00 125 +6.50(+1.30%)
Jun 01, 2023 533.00 538.33 500.50 500.50 137 -24.05(-4.58%)
May 31, 2023 533.00 584.48 481.78 524.55 416 +23.14(+4.61%)
May 30, 2023 507.52 507.52 455.00 501.41 178 +7.41(+1.50%)
May 26, 2023 480.87 525.72 454.61 494.00 279 +26.13(+5.58%)
May 25, 2023 506.74 507.00 442.00 467.87 275 -26.00(-5.26%)
May 24, 2023 507.00 507.00 468.00 493.87 115 -0.78(-0.16%)
May 23, 2023 510.90 531.70 469.30 494.65 198 -5.33(-1.07%)
May 22, 2023 522.99 524.55 461.50 499.98 219 +38.48(+8.34%)
May 19, 2023 663.00 663.00 448.50 461.50 1,065 -260.00(-36.04%)
May 18, 2023 767.00 780.00 702.00 721.50 127 -45.50(-5.93%)
May 17, 2023 844.87 844.87 715.91 767.00 452 -90.87(-10.59%)
May 16, 2023 859.82 918.97 767.00 857.87 544 -92.04(-9.69%)
May 15, 2023 981.50 2197 919.23 949.91 7,431 +234.78(+32.83%)
May 12, 2023 793.00 832.78 688.87 715.13 108 -129.87(-15.37%)
May 11, 2023 845.00 845.65 715.78 845.00 113 -26.00(-2.99%)
May 10, 2023 850.20 981.37 793.00 871.00 57 +11.83(+1.38%)
May 09, 2023 892.58 892.58 780.00 859.17 39 -53.56(-5.87%)
May 08, 2023 954.33 954.33 871.13 912.73 5 -28.60(-3.04%)
May 05, 2023 961.61 962.00 916.63 941.33 3 +25.48(+2.78%)
May 04, 2023 942.11 994.11 890.11 915.85 23 -26.26(-2.79%)
May 03, 2023 744.38 987.48 743.60 942.11 73 +162.11(+20.78%)
May 02, 2023 897.00 902.20 721.63 780.00 41 -115.96(-12.94%)
May 01, 2023 986.57 986.57 830.70 895.96 50 -1.04(-0.12%)
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%)
Feb 01, 2023 2405 2496 2340 2405 6 +0.00(+0.00%)
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%)
Nov 01, 2022 3133 3952 3133 3681 1,978 +261.82(+7.66%)
Oct 31, 2022 3965 4810 3107 3419 32,130 +975.00(+39.89%)
Oct 28, 2022 2340 2444 2309 2444 7 +104.00(+4.44%)
Oct 27, 2022 2327 2431 2314 2340 9 -247.00(-9.55%)
Oct 26, 2022 2496 2600 2483 2587 16 +104.00(+4.19%)
Oct 25, 2022 2314 2496 2288 2483 32 +195.00(+8.52%)
Oct 24, 2022 2535 2535 2288 2288 13 -143.00(-5.88%)
Oct 21, 2022 2470 2574 2431 2431 4 -39.00(-1.58%)
Oct 20, 2022 2353 2522 2340 2470 19 +39.00(+1.60%)
Oct 19, 2022 2418 2457 2340 2431 13 +91.00(+3.89%)
Oct 18, 2022 2509 2509 2340 2340 3 -65.00(-2.70%)
Oct 17, 2022 2509 2534 2379 2405 6 -130.00(-5.13%)
Oct 14, 2022 2496 2535 2327 2535 10 +130.00(+5.41%)
Oct 13, 2022 2353 2561 2158 2405 12 +52.00(+2.21%)
Oct 12, 2022 2470 2470 2249 2353 4 -6.50(-0.28%)
Oct 11, 2022 2301 2360 2275 2360 9 +19.50(+0.83%)
Oct 10, 2022 2470 2470 2340 2340 25 -130.00(-5.26%)
Oct 07, 2022 2470 2536 2470 2470 14 -65.00(-2.56%)
Oct 06, 2022 2470 2600 2359 2535 47 +156.00(+6.56%)
Oct 05, 2022 2379 2392 2236 2379 13 +78.00(+3.39%)
Oct 04, 2022 2223 2834 2033 2301 208 +182.00(+8.59%)
Oct 03, 2022 2145 2176 2106 2119 3 +26.00(+1.24%)
Sep 30, 2022 2314 2340 2093 2093 8 -286.00(-12.02%)
Sep 29, 2022 2665 2665 2340 2379 24 -364.00(-13.27%)
Sep 28, 2022 3107 3107 2665 2743 23 -104.00(-3.65%)
Sep 27, 2022 2665 2867 2561 2847 21 +182.00(+6.83%)
Sep 26, 2022 2652 2756 2574 2665 27 +13.00(+0.49%)
Sep 23, 2022 3107 3107 2613 2652 70 -442.00(-14.29%)
Sep 22, 2022 3120 3120 2912 3094 12 -65.00(-2.06%)
Sep 21, 2022 2816 3198 2816 3159 20 +161.46(+5.39%)
Sep 20, 2022 3198 3198 2990 2998 8 +12.48(+0.42%)
Sep 19, 2022 2652 3432 2652 2985 239 +334.36(+12.61%)
Sep 16, 2022 3185 3218 2288 2651 66 -560.30(-17.45%)
Sep 15, 2022 3536 3538 3120 3211 37 -286.00(-8.18%)
Sep 14, 2022 3458 3512 3406 3497 7 +39.00(+1.13%)
Sep 13, 2022 3653 3653 3406 3458 23 -169.00(-4.66%)
Sep 12, 2022 3900 4020 3510 3627 42 -416.00(-10.29%)
Sep 09, 2022 3978 4043 3887 4043 5 +156.00(+4.01%)
Sep 08, 2022 3965 4043 3835 3887 7 -156.00(-3.86%)
Sep 07, 2022 3744 4121 3614 4043 48 +234.00(+6.14%)
Sep 06, 2022 4095 4095 3445 3809 57 -39.00(-1.01%)
Sep 02, 2022 3939 4161 3848 3848 90 -52.00(-1.33%)
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.