Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
4.520
-0.070 (-1.53%)
At close: Feb 21, 2025, 4:00 PM
4.500
-0.020 (-0.44%)
After-hours: Feb 21, 2025, 6:30 PM EST
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.62 | 4.79 | 4.45 | 4.52 | 4.52 | -1.53% | 4,573,854 |
| Feb 20, 2025 | 4.38 | 4.69 | 4.35 | 4.59 | 4.59 | 6.00% | 6,873,430 |
| Feb 19, 2025 | 4.12 | 4.46 | 4.12 | 4.33 | 4.33 | 6.13% | 6,942,142 |
| Feb 18, 2025 | 3.90 | 4.17 | 3.89 | 4.08 | 4.08 | 3.03% | 8,109,926 |
| Feb 14, 2025 | 4.05 | 4.18 | 3.89 | 3.96 | 3.96 | -1.98% | 4,010,167 |
| Feb 13, 2025 | 4.03 | 4.09 | 3.87 | 4.04 | 4.04 | 1.25% | 5,414,921 |
| Feb 12, 2025 | 4.02 | 4.08 | 3.83 | 3.99 | 3.99 | -2.68% | 6,265,794 |
| Feb 11, 2025 | 4.35 | 4.35 | 4.08 | 4.10 | 4.10 | -6.39% | 4,585,746 |
| Feb 10, 2025 | 4.44 | 4.47 | 4.31 | 4.38 | 4.38 | -0.23% | 3,375,880 |
| Feb 7, 2025 | 4.56 | 4.59 | 4.33 | 4.39 | 4.39 | -4.57% | 5,594,267 |
| Feb 6, 2025 | 4.60 | 4.78 | 4.48 | 4.60 | 4.60 | 0.66% | 3,588,100 |
| Feb 5, 2025 | 4.70 | 4.79 | 4.54 | 4.57 | 4.57 | -1.51% | 4,377,145 |
| Feb 4, 2025 | 4.53 | 4.72 | 4.38 | 4.64 | 4.64 | 2.20% | 4,268,885 |
| Feb 3, 2025 | 4.63 | 4.82 | 4.53 | 4.54 | 4.54 | -5.02% | 6,803,323 |
| Jan 31, 2025 | 4.65 | 4.83 | 4.58 | 4.78 | 4.78 | 1.92% | 6,838,090 |
| Jan 30, 2025 | 4.63 | 4.78 | 4.60 | 4.69 | 4.69 | 1.96% | 6,060,374 |
| Jan 29, 2025 | 4.55 | 4.70 | 4.38 | 4.60 | 4.60 | 4.31% | 6,521,420 |
| Jan 28, 2025 | 4.56 | 4.59 | 4.40 | 4.41 | 4.41 | -3.29% | 5,677,556 |
| Jan 27, 2025 | 4.72 | 4.84 | 4.51 | 4.56 | 4.56 | -3.59% | 8,022,484 |
| Jan 24, 2025 | 4.66 | 4.88 | 4.61 | 4.73 | 4.73 | 1.28% | 5,725,268 |
| Jan 23, 2025 | 4.29 | 4.70 | 4.24 | 4.67 | 4.67 | 8.86% | 8,739,248 |
| Jan 22, 2025 | 4.58 | 4.63 | 4.26 | 4.29 | 4.29 | -7.14% | 5,920,092 |
| Jan 21, 2025 | 4.65 | 4.78 | 4.47 | 4.62 | 4.62 | -0.22% | 7,409,331 |
| Jan 17, 2025 | 4.70 | 4.78 | 4.48 | 4.63 | 4.63 | -0.86% | 8,314,560 |
| Jan 16, 2025 | 4.56 | 4.72 | 4.46 | 4.67 | 4.67 | 2.86% | 6,402,738 |
| Jan 15, 2025 | 5.01 | 5.13 | 4.37 | 4.54 | 4.54 | -20.07% | 17,982,276 |
| Jan 14, 2025 | 5.97 | 6.11 | 5.64 | 5.68 | 5.68 | -2.91% | 5,186,557 |
| Jan 13, 2025 | 5.85 | 5.89 | 5.50 | 5.85 | 5.85 | -0.68% | 7,981,746 |
| Jan 10, 2025 | 5.99 | 6.07 | 5.70 | 5.89 | 5.89 | -1.83% | 9,904,587 |
| Jan 8, 2025 | 6.01 | 6.16 | 5.96 | 6.00 | 6.00 | -3.85% | 3,841,029 |
| Jan 7, 2025 | 6.04 | 6.40 | 6.02 | 6.24 | 6.24 | 4.35% | 6,957,472 |
| Jan 6, 2025 | 6.07 | 6.15 | 5.91 | 5.98 | 5.98 | 0.84% | 3,468,411 |
| Jan 3, 2025 | 6.17 | 6.17 | 5.72 | 5.93 | 5.93 | -1.98% | 6,400,102 |
| Jan 2, 2025 | 5.65 | 6.07 | 5.60 | 6.05 | 6.05 | 9.40% | 5,246,444 |
| Dec 31, 2024 | 5.66 | 5.76 | 5.51 | 5.53 | 5.53 | -1.95% | 6,102,516 |
| Dec 30, 2024 | 5.57 | 5.68 | 5.37 | 5.64 | 5.64 | - | 4,994,661 |
| Dec 27, 2024 | 5.41 | 5.65 | 5.36 | 5.64 | 5.64 | 3.68% | 4,522,600 |
| Dec 26, 2024 | 5.38 | 5.48 | 5.28 | 5.44 | 5.44 | 0.93% | 4,686,574 |
| Dec 24, 2024 | 5.44 | 5.45 | 5.22 | 5.39 | 5.39 | -1.46% | 2,140,688 |
| Dec 23, 2024 | 5.14 | 5.49 | 5.13 | 5.47 | 5.47 | 6.84% | 4,770,286 |
| Dec 20, 2024 | 4.49 | 5.19 | 4.45 | 5.12 | 5.12 | 12.78% | 10,961,693 |
| Dec 19, 2024 | 4.73 | 4.78 | 4.54 | 4.54 | 4.54 | -2.58% | 3,644,366 |
| Dec 18, 2024 | 4.90 | 5.07 | 4.58 | 4.66 | 4.66 | -5.28% | 4,213,890 |
| Dec 17, 2024 | 4.42 | 5.04 | 4.39 | 4.92 | 4.92 | 17.99% | 8,736,872 |
| Dec 16, 2024 | 4.38 | 4.39 | 4.14 | 4.17 | 4.17 | -5.44% | 4,847,344 |
| Dec 13, 2024 | 4.40 | 4.46 | 4.32 | 4.41 | 4.41 | - | 2,980,978 |
| Dec 12, 2024 | 4.54 | 4.58 | 4.39 | 4.41 | 4.41 | -3.50% | 2,999,736 |
| Dec 11, 2024 | 4.68 | 4.72 | 4.52 | 4.57 | 4.57 | -1.93% | 2,778,567 |
| Dec 10, 2024 | 4.63 | 4.71 | 4.46 | 4.66 | 4.66 | -0.43% | 6,788,191 |
| Dec 9, 2024 | 4.52 | 4.94 | 4.46 | 4.68 | 4.68 | 3.31% | 5,738,307 |
| Dec 6, 2024 | 4.75 | 4.76 | 4.52 | 4.53 | 4.53 | -2.37% | 3,392,094 |
| Dec 5, 2024 | 4.88 | 4.97 | 4.56 | 4.64 | 4.64 | -5.11% | 3,530,999 |
| Dec 4, 2024 | 4.90 | 4.96 | 4.75 | 4.89 | 4.89 | - | 3,891,742 |
| Dec 3, 2024 | 5.11 | 5.18 | 4.86 | 4.89 | 4.89 | -5.23% | 2,768,315 |
| Dec 2, 2024 | 5.16 | 5.40 | 5.11 | 5.16 | 5.16 | -1.15% | 3,890,944 |
| Nov 29, 2024 | 5.21 | 5.35 | 5.00 | 5.22 | 5.22 | -0.76% | 3,654,618 |
| Nov 27, 2024 | 5.06 | 5.29 | 5.06 | 5.26 | 5.26 | 4.99% | 3,813,759 |
| Nov 26, 2024 | 5.01 | 5.16 | 4.91 | 5.01 | 5.01 | -1.18% | 5,863,543 |
| Nov 25, 2024 | 5.06 | 5.30 | 4.87 | 5.07 | 5.07 | 4.97% | 6,612,873 |
| Nov 22, 2024 | 4.66 | 4.89 | 4.65 | 4.83 | 4.83 | 9.77% | 7,692,434 |
| Nov 21, 2024 | 4.41 | 4.60 | 4.34 | 4.40 | 4.40 | -0.23% | 3,806,539 |
| Nov 20, 2024 | 4.08 | 4.53 | 4.07 | 4.41 | 4.41 | 6.27% | 5,488,181 |
| Nov 19, 2024 | 4.20 | 4.36 | 4.14 | 4.15 | 4.15 | -2.58% | 5,542,458 |
| Nov 18, 2024 | 4.56 | 4.58 | 4.22 | 4.26 | 4.26 | -6.58% | 6,489,485 |
| Nov 15, 2024 | 5.23 | 5.31 | 4.53 | 4.56 | 4.56 | -12.64% | 6,640,935 |
| Nov 14, 2024 | 5.04 | 5.36 | 4.86 | 5.22 | 5.22 | 5.45% | 8,521,974 |
| Nov 13, 2024 | 4.91 | 5.27 | 4.87 | 4.95 | 4.95 | 2.06% | 5,424,507 |
| Nov 12, 2024 | 5.59 | 5.64 | 4.64 | 4.85 | 4.85 | -15.94% | 12,320,131 |
| Nov 11, 2024 | 5.80 | 5.85 | 5.56 | 5.77 | 5.77 | 1.05% | 5,976,950 |
| Nov 8, 2024 | 5.71 | 5.81 | 5.56 | 5.71 | 5.71 | -1.89% | 4,978,491 |
| Nov 7, 2024 | 5.81 | 5.88 | 5.64 | 5.82 | 5.82 | 0.87% | 3,983,211 |
| Nov 6, 2024 | 5.53 | 5.87 | 5.06 | 5.77 | 5.77 | -6.03% | 10,434,218 |
| Nov 5, 2024 | 5.85 | 6.18 | 5.76 | 6.14 | 6.14 | 3.02% | 5,143,526 |
| Nov 4, 2024 | 5.61 | 6.07 | 5.61 | 5.96 | 5.96 | 7.39% | 5,600,069 |
| Nov 1, 2024 | 5.49 | 5.56 | 5.35 | 5.55 | 5.55 | 2.59% | 3,567,642 |
| Oct 31, 2024 | 5.27 | 5.66 | 5.27 | 5.41 | 5.41 | 2.66% | 5,155,449 |
| Oct 30, 2024 | 5.20 | 5.35 | 5.11 | 5.27 | 5.27 | 0.57% | 2,985,273 |
| Oct 29, 2024 | 5.28 | 5.34 | 5.14 | 5.24 | 5.24 | -2.24% | 1,959,262 |
| Oct 28, 2024 | 5.32 | 5.50 | 5.27 | 5.36 | 5.36 | 3.28% | 2,630,486 |
| Oct 25, 2024 | 5.15 | 5.37 | 5.11 | 5.19 | 5.19 | 1.37% | 2,900,163 |
| Oct 24, 2024 | 4.92 | 5.16 | 4.92 | 5.12 | 5.12 | 4.70% | 3,203,591 |
| Oct 23, 2024 | 5.06 | 5.15 | 4.86 | 4.89 | 4.89 | -3.36% | 3,728,830 |
| Oct 22, 2024 | 5.21 | 5.21 | 5.01 | 5.06 | 5.06 | 0.20% | 3,226,070 |
| Oct 21, 2024 | 5.33 | 5.43 | 4.96 | 5.05 | 5.05 | - | 7,755,591 |
| Oct 18, 2024 | 4.97 | 5.10 | 4.94 | 5.05 | 5.05 | 2.23% | 3,506,704 |
| Oct 17, 2024 | 5.12 | 5.14 | 4.92 | 4.94 | 4.94 | -3.70% | 3,249,624 |
| Oct 16, 2024 | 5.16 | 5.23 | 5.05 | 5.13 | 5.13 | 0.20% | 4,415,084 |
| Oct 15, 2024 | 5.10 | 5.27 | 5.08 | 5.12 | 5.12 | -2.10% | 4,445,889 |
| Oct 14, 2024 | 5.23 | 5.29 | 5.09 | 5.23 | 5.23 | -1.51% | 2,921,956 |
| Oct 11, 2024 | 5.11 | 5.35 | 5.10 | 5.31 | 5.31 | 3.11% | 3,384,894 |
| Oct 10, 2024 | 5.07 | 5.20 | 4.98 | 5.15 | 5.15 | -1.90% | 5,243,479 |
| Oct 9, 2024 | 4.93 | 5.42 | 4.87 | 5.25 | 5.25 | 6.71% | 5,237,848 |
| Oct 8, 2024 | 5.02 | 5.08 | 4.85 | 4.92 | 4.92 | -3.53% | 4,605,529 |
| Oct 7, 2024 | 5.14 | 5.33 | 4.99 | 5.10 | 5.10 | -0.58% | 4,834,712 |
| Oct 4, 2024 | 5.20 | 5.26 | 5.04 | 5.13 | 5.13 | 0.79% | 3,177,976 |
| Oct 3, 2024 | 5.21 | 5.27 | 5.09 | 5.09 | 5.09 | -0.78% | 3,782,278 |
| Oct 2, 2024 | 5.39 | 5.39 | 5.11 | 5.13 | 5.13 | -5.70% | 4,434,351 |
| Oct 1, 2024 | 5.61 | 5.67 | 5.36 | 5.44 | 5.44 | -3.03% | 4,604,482 |
| Sep 30, 2024 | 5.74 | 5.85 | 5.56 | 5.61 | 5.61 | -3.77% | 4,410,768 |
| Sep 27, 2024 | 5.79 | 6.03 | 5.75 | 5.83 | 5.83 | 2.28% | 4,279,360 |