Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
6.51
-0.08 (-1.21%)
Aug 29, 2025, 4:00 PM - Market closed
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.57 | 6.67 | 6.43 | 6.51 | 6.51 | -1.21% | 2,360,485 |
| 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 |
| Jul 29, 2025 | 5.88 | 5.88 | 5.52 | 5.58 | 5.58 | -4.29% | 2,636,193 |
| Jul 28, 2025 | 5.85 | 5.95 | 5.79 | 5.83 | 5.83 | -0.17% | 3,256,639 |
| Jul 25, 2025 | 5.65 | 5.96 | 5.61 | 5.84 | 5.84 | 4.10% | 3,533,419 |
| Jul 24, 2025 | 5.80 | 5.80 | 5.51 | 5.61 | 5.61 | -3.44% | 3,116,065 |
| Jul 23, 2025 | 6.00 | 6.03 | 5.76 | 5.81 | 5.81 | -3.17% | 4,075,637 |
| Jul 22, 2025 | 5.69 | 6.16 | 5.67 | 6.00 | 6.00 | 6.38% | 5,475,843 |
| Jul 21, 2025 | 5.65 | 5.76 | 5.58 | 5.64 | 5.64 | 2.17% | 3,928,090 |
| 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 |