Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
6.35
-0.50 (-7.30%)
At close: Feb 26, 2026, 4:00 PM EST
6.40
+0.05 (0.79%)
After-hours: Feb 26, 2026, 7:54 PM EST
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 9.30 | 9.31 | 8.52 | 8.89 | 8.89 | -2.20% | 3,259,482 |
| Jan 2, 2026 | 8.67 | 9.15 | 8.66 | 9.09 | 9.09 | 6.94% | 2,156,207 |
| Dec 31, 2025 | 8.59 | 8.63 | 8.43 | 8.50 | 8.50 | -0.82% | 1,723,904 |
| Dec 30, 2025 | 8.97 | 9.00 | 8.56 | 8.57 | 8.57 | -4.35% | 2,110,232 |
| Dec 29, 2025 | 9.01 | 9.20 | 8.80 | 8.96 | 8.96 | -2.71% | 1,991,705 |
| Dec 26, 2025 | 9.16 | 9.25 | 8.98 | 9.21 | 9.21 | 0.22% | 1,433,016 |
| Dec 24, 2025 | 9.13 | 9.22 | 9.01 | 9.19 | 9.19 | 0.88% | 1,171,253 |
| Dec 23, 2025 | 9.21 | 9.30 | 8.90 | 9.11 | 9.11 | -2.25% | 2,901,800 |
| Dec 22, 2025 | 9.08 | 9.59 | 8.95 | 9.32 | 9.32 | 4.02% | 3,697,294 |
| Dec 19, 2025 | 8.64 | 9.04 | 8.60 | 8.96 | 8.96 | 3.70% | 5,843,874 |
| Dec 18, 2025 | 8.71 | 8.91 | 8.50 | 8.64 | 8.64 | 2.61% | 3,590,873 |
| Dec 17, 2025 | 8.56 | 8.87 | 8.25 | 8.42 | 8.42 | -1.41% | 4,603,178 |
| Dec 16, 2025 | 7.87 | 8.62 | 7.87 | 8.54 | 8.54 | -1.50% | 4,891,992 |
| Dec 15, 2025 | 9.03 | 9.03 | 8.62 | 8.67 | 8.67 | -2.03% | 3,933,503 |