Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
8.84
+0.30 (3.51%)
At close: Oct 8, 2025, 4:00 PM EDT
8.85
+0.01 (0.11%)
After-hours: Oct 8, 2025, 7:25 PM EDT
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.60 | 9.05 | 8.55 | 8.84 | 8.84 | 3.51% | 4,434,833 |
| Oct 7, 2025 | 8.81 | 8.93 | 8.43 | 8.54 | 8.54 | -2.29% | 3,833,727 |
| Oct 6, 2025 | 8.66 | 8.90 | 8.48 | 8.74 | 8.74 | 2.82% | 6,312,285 |
| Oct 3, 2025 | 9.01 | 9.14 | 8.40 | 8.50 | 8.50 | -4.60% | 9,290,559 |
| Oct 2, 2025 | 8.93 | 9.22 | 8.36 | 8.91 | 8.91 | 12.36% | 12,067,803 |
| Oct 1, 2025 | 7.50 | 7.94 | 7.49 | 7.93 | 7.93 | 7.02% | 4,086,500 |
| Sep 30, 2025 | 7.37 | 7.71 | 7.30 | 7.41 | 7.41 | -1.20% | 3,443,008 |
| Sep 29, 2025 | 7.80 | 7.92 | 7.46 | 7.50 | 7.50 | -2.09% | 4,819,118 |
| Sep 26, 2025 | 7.60 | 7.82 | 7.43 | 7.66 | 7.66 | 1.06% | 3,073,699 |
| Sep 25, 2025 | 7.50 | 7.68 | 7.00 | 7.58 | 7.58 | -1.56% | 5,767,556 |
| Sep 24, 2025 | 7.30 | 8.20 | 7.26 | 7.70 | 7.70 | 6.94% | 6,784,160 |
| Sep 23, 2025 | 7.54 | 7.75 | 7.14 | 7.20 | 7.20 | -4.13% | 3,244,772 |
| Sep 22, 2025 | 7.27 | 7.52 | 7.11 | 7.51 | 7.51 | 3.02% | 3,366,948 |
| Sep 19, 2025 | 7.59 | 7.76 | 7.25 | 7.29 | 7.29 | -3.44% | 7,029,394 |
| Sep 18, 2025 | 7.30 | 7.58 | 7.03 | 7.55 | 7.55 | 4.43% | 5,951,810 |
| Sep 17, 2025 | 7.14 | 7.43 | 7.03 | 7.23 | 7.23 | 1.69% | 4,958,957 |
| Sep 16, 2025 | 7.10 | 7.38 | 7.03 | 7.11 | 7.11 | 0.42% | 4,864,930 |
| Sep 15, 2025 | 6.98 | 7.26 | 6.89 | 7.08 | 7.08 | 2.91% | 4,347,145 |
| Sep 12, 2025 | 6.81 | 6.98 | 6.48 | 6.88 | 6.88 | -0.58% | 3,492,123 |
| Sep 11, 2025 | 6.89 | 7.08 | 6.83 | 6.92 | 6.92 | 0.58% | 3,521,903 |
| Sep 10, 2025 | 6.64 | 6.93 | 6.62 | 6.88 | 6.88 | 3.46% | 6,424,154 |
| Sep 9, 2025 | 7.20 | 7.20 | 6.64 | 6.65 | 6.65 | -6.86% | 3,700,311 |
| Sep 8, 2025 | 7.30 | 7.32 | 6.99 | 7.14 | 7.14 | -0.21% | 5,215,184 |
| Sep 5, 2025 | 7.25 | 7.62 | 6.95 | 7.16 | 7.16 | 0.07% | 9,111,925 |
| Sep 4, 2025 | 6.75 | 7.29 | 6.62 | 7.15 | 7.15 | 5.46% | 5,482,479 |
| Sep 3, 2025 | 6.73 | 7.46 | 6.70 | 6.78 | 6.78 | 0.89% | 10,223,519 |
| Sep 2, 2025 | 6.31 | 6.73 | 6.25 | 6.72 | 6.72 | 3.23% | 5,156,272 |
| Aug 29, 2025 | 6.57 | 6.67 | 6.43 | 6.51 | 6.51 | -1.21% | 2,362,591 |
| Aug 28, 2025 | 6.56 | 6.71 | 6.42 | 6.59 | 6.59 | 1.38% | 2,114,203 |
| Aug 27, 2025 | 6.82 | 6.84 | 6.48 | 6.50 | 6.50 | -4.97% | 6,611,312 |
| Aug 26, 2025 | 6.79 | 7.13 | 6.67 | 6.84 | 6.84 | 0.59% | 6,088,485 |
| Aug 25, 2025 | 6.48 | 6.82 | 6.27 | 6.80 | 6.80 | 4.94% | 5,591,283 |
| Aug 22, 2025 | 5.80 | 6.50 | 5.72 | 6.48 | 6.48 | 12.50% | 4,152,419 |
| Aug 21, 2025 | 6.11 | 6.14 | 5.72 | 5.76 | 5.76 | -6.34% | 4,236,923 |
| Aug 20, 2025 | 6.13 | 6.30 | 5.92 | 6.15 | 6.15 | 0.33% | 5,137,740 |
| Aug 19, 2025 | 6.04 | 6.26 | 5.91 | 6.13 | 6.13 | 1.49% | 5,799,148 |
| Aug 18, 2025 | 5.40 | 6.07 | 5.40 | 6.04 | 6.04 | 16.38% | 9,461,126 |
| Aug 15, 2025 | 4.64 | 5.37 | 4.57 | 5.19 | 5.19 | 13.07% | 9,895,389 |
| Aug 14, 2025 | 4.74 | 4.80 | 4.45 | 4.59 | 4.59 | -5.94% | 7,935,676 |
| Aug 13, 2025 | 4.71 | 5.01 | 4.63 | 4.88 | 4.88 | 5.63% | 7,003,957 |
| Aug 12, 2025 | 4.46 | 4.78 | 4.43 | 4.62 | 4.62 | 3.59% | 6,327,142 |
| Aug 11, 2025 | 4.70 | 4.79 | 4.45 | 4.46 | 4.46 | -5.51% | 4,937,678 |
| Aug 8, 2025 | 4.87 | 4.98 | 4.70 | 4.72 | 4.72 | -1.05% | 5,865,655 |
| Aug 7, 2025 | 5.01 | 5.19 | 4.74 | 4.77 | 4.77 | 3.25% | 7,217,639 |
| Aug 6, 2025 | 4.61 | 4.87 | 4.54 | 4.62 | 4.62 | -1.07% | 5,828,832 |
| Aug 5, 2025 | 5.80 | 5.81 | 4.65 | 4.67 | 4.67 | -13.20% | 11,392,576 |
| Aug 4, 2025 | 5.19 | 5.44 | 5.14 | 5.38 | 5.38 | 4.26% | 6,377,129 |
| Aug 1, 2025 | 5.35 | 5.40 | 5.15 | 5.16 | 5.16 | -4.27% | 2,926,949 |
| Jul 31, 2025 | 5.36 | 5.48 | 5.31 | 5.39 | 5.39 | - | 3,459,473 |
| Jul 30, 2025 | 5.60 | 5.62 | 5.31 | 5.39 | 5.39 | -3.41% | 3,586,425 |