Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
5.64
+0.12 (2.17%)
At close: Jul 21, 2025, 4:00 PM
5.74
+0.10 (1.77%)
After-hours: Jul 21, 2025, 7:21 PM EDT
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 5.65 | 5.76 | 5.58 | 5.64 | 5.64 | 2.17% | 3,914,079 |
| Jul 18, 2025 | 5.77 | 5.77 | 5.43 | 5.52 | 5.52 | -3.16% | 4,908,043 |
| Jul 17, 2025 | 5.95 | 6.00 | 5.64 | 5.70 | 5.70 | -1.89% | 4,134,671 |
| Jul 16, 2025 | 5.90 | 5.90 | 5.71 | 5.81 | 5.81 | -0.34% | 2,686,915 |
| Jul 15, 2025 | 5.87 | 6.04 | 5.80 | 5.83 | 5.83 | 1.39% | 2,910,508 |
| Jul 14, 2025 | 5.69 | 5.94 | 5.65 | 5.75 | 5.75 | -1.71% | 5,321,935 |
| Jul 11, 2025 | 5.73 | 5.97 | 5.69 | 5.85 | 5.85 | 1.21% | 3,443,279 |
| Jul 10, 2025 | 5.74 | 5.93 | 5.68 | 5.78 | 5.78 | 0.61% | 4,291,634 |
| Jul 9, 2025 | 5.78 | 5.90 | 5.66 | 5.75 | 5.75 | 0.52% | 3,592,297 |
| Jul 8, 2025 | 5.97 | 6.13 | 5.56 | 5.72 | 5.72 | -9.29% | 6,464,117 |
| Jul 7, 2025 | 6.20 | 6.37 | 5.81 | 6.30 | 6.30 | 5.35% | 9,142,574 |
| Jul 3, 2025 | 5.59 | 6.11 | 5.59 | 5.98 | 5.98 | 9.32% | 4,768,915 |
| Jul 2, 2025 | 5.26 | 5.55 | 5.22 | 5.47 | 5.47 | 3.89% | 5,805,475 |
| Jul 1, 2025 | 4.30 | 5.33 | 4.18 | 5.27 | 5.27 | 23.88% | 13,777,212 |
| Jun 30, 2025 | 4.23 | 4.43 | 3.99 | 4.25 | 4.25 | -10.15% | 14,512,856 |
| Jun 27, 2025 | 4.91 | 4.92 | 4.63 | 4.73 | 4.73 | -3.07% | 9,592,769 |
| Jun 26, 2025 | 4.97 | 5.08 | 4.88 | 4.88 | 4.88 | 0.21% | 3,309,783 |
| Jun 25, 2025 | 5.11 | 5.14 | 4.80 | 4.87 | 4.87 | -2.60% | 4,197,734 |
| Jun 24, 2025 | 5.00 | 5.17 | 4.79 | 5.00 | 5.00 | 1.01% | 4,141,442 |
| Jun 23, 2025 | 4.90 | 5.05 | 4.82 | 4.95 | 4.95 | -0.60% | 2,229,488 |
| Jun 20, 2025 | 5.26 | 5.38 | 4.89 | 4.98 | 4.98 | -4.69% | 6,479,358 |
| Jun 18, 2025 | 5.26 | 5.45 | 5.22 | 5.23 | 5.23 | -0.67% | 4,307,924 |
| Jun 17, 2025 | 4.65 | 5.46 | 4.65 | 5.26 | 5.26 | -1.50% | 7,617,041 |
| Jun 16, 2025 | 5.12 | 5.37 | 5.10 | 5.34 | 5.34 | 4.50% | 6,305,421 |
| Jun 13, 2025 | 4.91 | 5.17 | 4.82 | 5.11 | 5.11 | 3.23% | 6,292,345 |
| Jun 12, 2025 | 5.05 | 5.13 | 4.92 | 4.95 | 4.95 | -2.75% | 3,528,413 |
| Jun 11, 2025 | 5.26 | 5.33 | 4.98 | 5.09 | 5.09 | -2.12% | 5,027,519 |
| Jun 10, 2025 | 5.19 | 5.25 | 5.09 | 5.20 | 5.20 | 1.96% | 4,524,918 |
| Jun 9, 2025 | 5.26 | 5.34 | 5.07 | 5.10 | 5.10 | -1.16% | 3,795,132 |
| Jun 6, 2025 | 5.00 | 5.19 | 4.94 | 5.16 | 5.16 | 4.45% | 3,981,780 |
| Jun 5, 2025 | 4.90 | 5.10 | 4.70 | 4.94 | 4.94 | 0.82% | 6,221,284 |
| Jun 4, 2025 | 4.91 | 4.94 | 4.79 | 4.90 | 4.90 | 0.62% | 2,885,599 |
| Jun 3, 2025 | 4.56 | 5.00 | 4.48 | 4.87 | 4.87 | 6.80% | 5,548,336 |
| Jun 2, 2025 | 4.80 | 4.84 | 4.49 | 4.56 | 4.56 | -3.39% | 3,936,060 |
| May 30, 2025 | 4.36 | 4.86 | 4.33 | 4.72 | 4.72 | 9.51% | 7,750,070 |
| May 29, 2025 | 4.54 | 4.59 | 4.28 | 4.31 | 4.31 | -4.01% | 8,300,663 |
| May 28, 2025 | 4.78 | 4.78 | 4.39 | 4.49 | 4.49 | -4.87% | 5,003,659 |
| May 27, 2025 | 4.63 | 4.74 | 4.48 | 4.72 | 4.72 | 2.83% | 2,868,737 |
| May 23, 2025 | 4.47 | 4.64 | 4.47 | 4.59 | 4.59 | 0.44% | 4,217,752 |
| May 22, 2025 | 3.90 | 4.71 | 3.81 | 4.57 | 4.57 | -2.97% | 9,350,149 |
| May 21, 2025 | 4.73 | 4.78 | 4.62 | 4.71 | 4.71 | -1.57% | 3,589,259 |
| May 20, 2025 | 4.80 | 4.92 | 4.73 | 4.79 | 4.79 | 1.38% | 6,375,477 |
| May 19, 2025 | 4.74 | 4.78 | 4.46 | 4.72 | 4.72 | -2.78% | 7,978,623 |
| May 16, 2025 | 4.92 | 5.04 | 4.72 | 4.86 | 4.86 | 6.00% | 11,166,499 |
| May 15, 2025 | 4.82 | 5.01 | 4.38 | 4.58 | 4.58 | -25.04% | 24,722,901 |
| May 14, 2025 | 5.95 | 6.29 | 5.82 | 6.11 | 6.11 | 1.33% | 11,063,298 |
| May 13, 2025 | 5.60 | 6.46 | 5.58 | 6.03 | 6.03 | 12.50% | 17,410,537 |
| May 12, 2025 | 5.33 | 5.50 | 5.20 | 5.36 | 5.36 | 5.30% | 11,238,436 |
| May 9, 2025 | 4.91 | 5.10 | 4.80 | 5.09 | 5.09 | 5.60% | 9,731,713 |
| May 8, 2025 | 4.63 | 4.93 | 4.60 | 4.82 | 4.82 | 2.34% | 7,738,332 |