Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
5.95
-0.22 (-3.57%)
At close: Mar 18, 2026, 4:00 PM EDT
5.94
-0.01 (-0.17%)
Pre-market: Mar 19, 2026, 4:01 AM EDT
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.17 | 6.22 | 5.92 | 5.95 | 5.95 | -3.57% | 3,004,683 |
| Mar 17, 2026 | 6.20 | 6.27 | 6.00 | 6.17 | 6.17 | -0.48% | 3,969,456 |
| Mar 16, 2026 | 6.29 | 6.38 | 6.14 | 6.20 | 6.20 | 1.14% | 2,945,754 |
| Mar 13, 2026 | 6.14 | 6.40 | 5.98 | 6.13 | 6.13 | 0.16% | 2,613,786 |
| Mar 12, 2026 | 6.10 | 6.53 | 6.01 | 6.12 | 6.12 | -2.39% | 5,083,198 |
| Mar 11, 2026 | 6.22 | 6.66 | 6.16 | 6.27 | 6.27 | - | 5,464,581 |
| Mar 10, 2026 | 5.83 | 6.34 | 5.81 | 6.27 | 6.27 | 9.04% | 5,855,385 |
| Mar 9, 2026 | 5.62 | 5.81 | 5.43 | 5.75 | 5.75 | 0.70% | 4,888,296 |
| Mar 6, 2026 | 5.69 | 5.86 | 5.61 | 5.71 | 5.71 | -2.39% | 4,802,583 |
| Mar 5, 2026 | 6.09 | 6.09 | 5.67 | 5.85 | 5.85 | -4.72% | 5,008,647 |
| Mar 4, 2026 | 6.02 | 6.30 | 5.95 | 6.14 | 6.14 | 3.89% | 8,028,333 |
| Mar 3, 2026 | 5.61 | 6.06 | 5.55 | 5.91 | 5.91 | -0.84% | 5,951,523 |
| Mar 2, 2026 | 5.72 | 6.12 | 5.67 | 5.96 | 5.96 | 0.51% | 4,670,094 |
| Feb 27, 2026 | 6.21 | 6.31 | 5.71 | 5.93 | 5.93 | -6.61% | 10,495,685 |
| Feb 26, 2026 | 6.55 | 6.60 | 6.09 | 6.35 | 6.35 | -7.30% | 9,642,709 |
| Feb 25, 2026 | 7.19 | 7.43 | 6.77 | 6.85 | 6.85 | 0.22% | 13,513,780 |
| Feb 24, 2026 | 8.28 | 8.33 | 6.74 | 6.84 | 6.84 | -30.96% | 24,557,699 |
| Feb 23, 2026 | 10.52 | 10.66 | 9.80 | 9.90 | 9.90 | -6.69% | 6,263,568 |
| Feb 20, 2026 | 10.17 | 10.70 | 10.01 | 10.61 | 10.61 | 4.12% | 3,786,647 |
| Feb 19, 2026 | 10.56 | 10.76 | 10.11 | 10.19 | 10.19 | -5.03% | 3,891,198 |
| Feb 18, 2026 | 10.68 | 11.16 | 10.41 | 10.73 | 10.73 | 0.28% | 3,252,258 |
| Feb 17, 2026 | 10.24 | 10.91 | 10.00 | 10.70 | 10.70 | 4.49% | 4,020,987 |
| Feb 13, 2026 | 9.58 | 10.41 | 9.50 | 10.24 | 10.24 | 6.00% | 2,463,988 |
| Feb 12, 2026 | 9.91 | 10.05 | 9.45 | 9.66 | 9.66 | -1.33% | 3,659,464 |
| Feb 11, 2026 | 10.49 | 10.50 | 9.34 | 9.79 | 9.79 | -4.58% | 4,296,339 |
| Feb 10, 2026 | 10.46 | 10.51 | 9.94 | 10.26 | 10.26 | -1.35% | 3,597,786 |
| Feb 9, 2026 | 10.40 | 10.76 | 10.17 | 10.40 | 10.40 | 1.07% | 4,979,204 |
| Feb 6, 2026 | 10.03 | 10.42 | 9.93 | 10.29 | 10.29 | 6.63% | 5,178,025 |
| Feb 5, 2026 | 9.72 | 10.00 | 9.35 | 9.65 | 9.65 | -5.21% | 4,558,771 |
| Feb 4, 2026 | 10.31 | 10.38 | 9.31 | 10.18 | 10.18 | 1.70% | 5,807,737 |
| Feb 3, 2026 | 9.42 | 10.03 | 9.32 | 10.01 | 10.01 | 7.40% | 4,392,019 |
| Feb 2, 2026 | 9.33 | 9.66 | 9.05 | 9.32 | 9.32 | -1.27% | 2,528,449 |
| Jan 30, 2026 | 9.96 | 10.19 | 9.31 | 9.44 | 9.44 | -5.79% | 3,487,751 |
| Jan 29, 2026 | 10.08 | 10.16 | 9.46 | 10.02 | 10.02 | -1.28% | 5,397,137 |
| Jan 28, 2026 | 9.84 | 10.37 | 9.62 | 10.15 | 10.15 | 6.06% | 4,440,078 |
| Jan 27, 2026 | 9.36 | 9.68 | 9.21 | 9.57 | 9.57 | 3.24% | 2,982,137 |
| Jan 26, 2026 | 9.12 | 9.58 | 8.92 | 9.27 | 9.27 | 0.54% | 2,391,036 |
| Jan 23, 2026 | 9.66 | 9.84 | 9.17 | 9.22 | 9.22 | -4.55% | 3,626,946 |
| Jan 22, 2026 | 9.30 | 9.82 | 9.30 | 9.66 | 9.66 | 6.74% | 3,873,466 |
| Jan 21, 2026 | 9.27 | 9.40 | 8.71 | 9.05 | 9.05 | -1.74% | 3,873,490 |
| Jan 20, 2026 | 8.86 | 9.30 | 8.48 | 9.21 | 9.21 | -0.65% | 4,218,234 |
| Jan 16, 2026 | 9.43 | 9.53 | 9.22 | 9.27 | 9.27 | -1.07% | 6,029,485 |
| Jan 15, 2026 | 9.38 | 9.86 | 9.34 | 9.37 | 9.37 | 2.52% | 5,515,167 |
| Jan 14, 2026 | 9.63 | 9.67 | 9.07 | 9.14 | 9.14 | -5.28% | 2,780,699 |
| Jan 13, 2026 | 9.71 | 10.06 | 9.51 | 9.65 | 9.65 | 0.31% | 3,331,484 |
| Jan 12, 2026 | 8.55 | 9.73 | 8.54 | 9.62 | 9.62 | 11.09% | 5,771,674 |
| Jan 9, 2026 | 8.78 | 8.85 | 8.46 | 8.66 | 8.66 | 0.70% | 3,601,176 |
| Jan 8, 2026 | 8.74 | 9.07 | 8.57 | 8.60 | 8.60 | -2.71% | 2,945,862 |
| Jan 7, 2026 | 9.26 | 9.26 | 8.55 | 8.84 | 8.84 | -4.33% | 4,101,154 |
| Jan 6, 2026 | 8.89 | 9.47 | 8.88 | 9.24 | 9.24 | 3.94% | 3,450,045 |