Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
5.16
+0.22 (4.45%)
At close: Jun 6, 2025, 4:00 PM
5.13
-0.03 (-0.58%)
After-hours: Jun 6, 2025, 7:17 PM EDT
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.00 | 5.19 | 4.94 | 5.16 | 5.16 | 4.45% | 3,947,956 |
| 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 |
| May 7, 2025 | 4.50 | 4.78 | 4.41 | 4.71 | 4.71 | 6.80% | 6,627,754 |
| May 6, 2025 | 4.29 | 4.64 | 4.00 | 4.41 | 4.41 | 17.29% | 15,866,203 |
| May 5, 2025 | 3.83 | 3.88 | 3.65 | 3.76 | 3.76 | -2.08% | 7,200,058 |
| May 2, 2025 | 3.80 | 3.85 | 3.72 | 3.84 | 3.84 | 1.86% | 6,051,197 |
| May 1, 2025 | 3.64 | 3.84 | 3.63 | 3.77 | 3.77 | 4.43% | 5,391,621 |
| Apr 30, 2025 | 3.60 | 3.72 | 3.50 | 3.61 | 3.61 | -4.75% | 7,840,358 |
| Apr 29, 2025 | 3.75 | 3.86 | 3.72 | 3.79 | 3.79 | 1.61% | 5,432,086 |
| Apr 28, 2025 | 3.70 | 3.77 | 3.53 | 3.73 | 3.73 | 2.47% | 5,465,290 |
| Apr 25, 2025 | 3.37 | 3.66 | 3.34 | 3.64 | 3.64 | 7.06% | 6,762,009 |
| Apr 24, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 6,184,735 |
| Apr 23, 2025 | 3.37 | 3.45 | 3.26 | 3.30 | 3.30 | -1.49% | 5,147,772 |
| Apr 22, 2025 | 3.25 | 3.44 | 3.17 | 3.35 | 3.35 | 3.08% | 3,129,953 |
| Apr 21, 2025 | 3.32 | 3.32 | 2.92 | 3.25 | 3.25 | -3.85% | 8,273,874 |
| Apr 17, 2025 | 3.31 | 3.41 | 3.20 | 3.38 | 3.38 | 1.50% | 3,650,885 |
| Apr 16, 2025 | 3.30 | 3.44 | 3.26 | 3.33 | 3.33 | 1.22% | 4,117,804 |
| Apr 15, 2025 | 3.33 | 3.42 | 3.26 | 3.29 | 3.29 | -1.20% | 2,952,278 |
| Apr 14, 2025 | 3.43 | 3.46 | 3.08 | 3.33 | 3.33 | -2.35% | 4,984,635 |
| Apr 11, 2025 | 3.38 | 3.42 | 3.17 | 3.41 | 3.41 | 1.49% | 3,997,063 |
| Apr 10, 2025 | 3.51 | 3.52 | 3.18 | 3.36 | 3.36 | -8.20% | 5,979,778 |
| Apr 9, 2025 | 3.12 | 3.75 | 2.97 | 3.66 | 3.66 | 15.46% | 9,845,338 |
| Apr 8, 2025 | 3.45 | 3.53 | 3.04 | 3.17 | 3.17 | -6.21% | 7,719,973 |
| Apr 7, 2025 | 2.99 | 3.52 | 2.93 | 3.38 | 3.38 | 7.64% | 12,269,735 |
| Apr 4, 2025 | 3.00 | 3.17 | 2.92 | 3.14 | 3.14 | 2.95% | 5,175,555 |
| Apr 3, 2025 | 3.17 | 3.20 | 3.00 | 3.05 | 3.05 | -6.44% | 4,777,031 |
| Apr 2, 2025 | 3.21 | 3.31 | 3.18 | 3.26 | 3.26 | - | 2,716,459 |
| Apr 1, 2025 | 3.32 | 3.33 | 3.10 | 3.26 | 3.26 | -1.81% | 4,674,994 |
| Mar 31, 2025 | 3.24 | 3.33 | 3.15 | 3.32 | 3.32 | 0.30% | 5,345,852 |
| Mar 28, 2025 | 3.38 | 3.43 | 3.30 | 3.31 | 3.31 | -3.22% | 3,879,842 |
| Mar 27, 2025 | 3.45 | 3.52 | 3.32 | 3.42 | 3.42 | 0.59% | 4,536,016 |