1847 Holdings Llc (NY: EFSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.24	34.06	30.29	31.85	13,461	+1.04(+3.38%)
Apr 29, 2024	37.83	37.83	29.51	30.81	28,007	-1.04(-3.27%)
Apr 26, 2024	31.46	33.80	30.81	31.85	17,065	+0.65(+2.08%)
Apr 25, 2024	37.96	37.96	31.20	31.20	20,857	-5.72(-15.49%)
Apr 24, 2024	38.74	38.87	36.27	36.92	21,769	+0.65(+1.79%)
Apr 23, 2024	32.37	36.40	31.20	36.27	36,149	+5.51(+17.92%)
Apr 22, 2024	28.34	35.75	27.95	30.76	44,606	+3.07(+11.08%)
Apr 19, 2024	22.88	28.60	22.88	27.69	19,027	+5.20(+23.12%)
Apr 18, 2024	24.18	25.87	22.23	22.49	13,820	-1.56(-6.49%)
Apr 17, 2024	32.11	32.06	23.27	24.05	17,489	-6.24(-20.60%)
Apr 16, 2024	31.98	31.98	26.00	30.29	6,923	-0.52(-1.69%)
Apr 15, 2024	30.94	32.05	29.38	30.81	6,021	+0.26(+0.85%)
Apr 12, 2024	29.90	37.05	29.90	30.55	33,512	+0.26(+0.86%)
Apr 11, 2024	31.20	31.20	28.99	30.29	8,360	+1.95(+6.88%)
Apr 10, 2024	26.91	29.51	26.65	28.34	7,505	+1.30(+4.81%)
Apr 09, 2024	34.32	34.32	26.00	27.04	16,835	-4.68(-14.75%)
Apr 08, 2024	34.71	36.53	30.91	31.72	27,168	-3.77(-10.62%)
Apr 05, 2024	28.86	37.70	28.86	35.49	29,645	+6.11(+20.80%)
Apr 04, 2024	29.90	33.93	29.38	29.38	18,926	-1.04(-3.42%)
Apr 03, 2024	28.34	31.20	28.08	30.42	7,228	+1.43(+4.93%)
Apr 02, 2024	27.30	29.77	21.32	28.99	15,557	+2.34(+8.78%)
Apr 01, 2024	26.65	27.17	25.35	26.65	6,466	+0.26(+0.99%)
Mar 28, 2024	26.78	28.99	25.48	26.39	10,368	+1.04(+4.10%)
Mar 27, 2024	28.60	31.85	24.60	25.35	13,674	-3.38(-11.76%)
Mar 26, 2024	35.23	35.23	26.52	28.73	22,136	-1.69(-5.56%)
Mar 25, 2024	26.78	35.75	26.78	30.42	43,244	+3.71(+13.87%)
Mar 22, 2024	23.92	29.12	23.01	26.71	21,843	+2.66(+11.08%)
Mar 21, 2024	20.93	26.65	20.28	24.05	42,258	+2.34(+10.78%)
Mar 20, 2024	17.81	21.71	17.03	21.71	14,571	+4.68(+27.48%)
Mar 19, 2024	16.25	19.11	15.60	17.03	15,828	+1.04(+6.50%)
Mar 18, 2024	17.81	17.94	15.20	15.99	11,870	-1.69(-9.56%)
Mar 15, 2024	17.55	17.68	16.12	17.68	13,342	+1.56(+9.68%)
Mar 14, 2024	17.94	18.27	15.73	16.12	22,715	-1.82(-10.14%)
Mar 13, 2024	40.30	40.30	13.65	17.94	143,173	-15.86(-46.92%)
Mar 12, 2024	31.46	33.80	29.64	33.80	18,249	+3.90(+13.04%)
Mar 11, 2024	40.56	42.90	29.12	29.90	26,805	-9.10(-23.33%)
Mar 08, 2024	36.40	40.69	35.36	39.00	16,597	+3.25(+9.09%)
Mar 07, 2024	33.15	36.79	33.15	35.75	6,237	+1.69(+4.96%)
Mar 06, 2024	34.71	36.27	33.28	34.06	2,811	+0.00(+0.00%)
Mar 05, 2024	34.84	36.68	32.64	34.06	7,106	-1.82(-5.07%)
Mar 04, 2024	37.70	37.70	34.71	35.88	4,656	-0.91(-2.47%)
Mar 01, 2024	36.79	38.87	35.75	36.79	8,847	+0.65(+1.80%)
Feb 29, 2024	32.76	37.44	32.76	36.14	10,389	+4.03(+12.55%)
Feb 28, 2024	36.92	36.92	31.85	32.11	24,376	-3.90(-10.83%)
Feb 27, 2024	40.30	40.76	33.80	36.01	14,071	-0.39(-1.07%)
Feb 26, 2024	47.45	47.84	36.14	36.40	17,590	-7.54(-17.16%)
Feb 23, 2024	43.03	45.01	38.61	43.94	5,249	+2.60(+6.29%)
Feb 22, 2024	38.87	42.77	38.87	41.34	5,458	+1.75(+4.41%)
Feb 21, 2024	35.36	39.78	34.10	39.59	2,902	+5.27(+15.36%)
Feb 20, 2024	41.86	43.42	30.94	34.32	12,945	-8.32(-19.51%)
Feb 16, 2024	46.41	54.73	42.64	42.64	14,691	-1.56(-3.53%)
Feb 15, 2024	41.08	46.80	40.22	44.20	7,853	+1.82(+4.29%)
Feb 14, 2024	27.82	44.07	27.82	42.38	10,580	+9.10(+27.35%)
Feb 13, 2024	34.71	42.25	30.29	33.28	12,769	-2.73(-7.58%)
Feb 12, 2024	26.65	46.28	25.61	36.01	69,990	+10.66(+42.05%)
Feb 09, 2024	17.03	28.34	16.64	25.35	105,010	+7.41(+41.30%)
Feb 08, 2024	17.42	18.39	16.51	17.94	3,881	+1.21(+7.23%)
Feb 07, 2024	17.42	17.42	15.99	16.73	3,288	-0.01(-0.06%)
Feb 06, 2024	16.25	16.90	15.86	16.74	2,734	-0.16(-0.95%)
Feb 05, 2024	18.72	18.72	15.99	16.90	4,805	-1.82(-9.72%)
Feb 02, 2024	18.98	19.11	18.07	18.72	1,347	+0.00(+0.00%)