Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
3.400
+0.100 (3.03%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 6,184,653 |
| 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 |
| Mar 26, 2025 | 3.41 | 3.56 | 3.35 | 3.40 | 3.40 | -0.58% | 4,353,913 |
| Mar 25, 2025 | 3.34 | 3.54 | 3.34 | 3.42 | 3.42 | 3.01% | 4,636,898 |
| Mar 24, 2025 | 3.31 | 3.58 | 3.30 | 3.32 | 3.32 | 0.30% | 4,917,189 |
| Mar 21, 2025 | 3.27 | 3.40 | 3.19 | 3.31 | 3.31 | - | 6,925,838 |
| Mar 20, 2025 | 3.38 | 3.53 | 3.30 | 3.31 | 3.31 | -3.22% | 5,091,118 |
| Mar 19, 2025 | 3.34 | 3.50 | 3.32 | 3.42 | 3.42 | 3.01% | 6,195,009 |
| Mar 18, 2025 | 3.21 | 3.35 | 3.16 | 3.32 | 3.32 | 2.15% | 5,746,669 |
| Mar 17, 2025 | 3.26 | 3.39 | 3.20 | 3.25 | 3.25 | -0.31% | 4,765,018 |
| Mar 14, 2025 | 3.31 | 3.36 | 3.20 | 3.26 | 3.26 | - | 5,595,239 |
| Mar 13, 2025 | 3.09 | 3.32 | 3.03 | 3.26 | 3.26 | 10.88% | 6,900,748 |
| Mar 12, 2025 | 2.77 | 2.98 | 2.73 | 2.94 | 2.94 | 4.63% | 8,118,040 |
| Mar 11, 2025 | 2.86 | 2.91 | 2.71 | 2.81 | 2.81 | -0.88% | 4,846,247 |
| Mar 10, 2025 | 2.84 | 2.97 | 2.79 | 2.84 | 2.84 | 0.53% | 6,216,186 |
| Mar 7, 2025 | 3.02 | 3.17 | 2.78 | 2.82 | 2.82 | -6.31% | 8,265,949 |
| Mar 6, 2025 | 3.02 | 3.12 | 2.97 | 3.01 | 3.01 | -3.53% | 5,190,313 |
| Mar 5, 2025 | 3.07 | 3.14 | 3.01 | 3.12 | 3.12 | 4.00% | 6,903,696 |
| Mar 4, 2025 | 2.83 | 3.03 | 2.77 | 3.00 | 3.00 | 3.81% | 9,827,415 |
| Mar 3, 2025 | 3.04 | 3.15 | 2.88 | 2.89 | 2.89 | -4.62% | 7,997,610 |
| Feb 28, 2025 | 3.49 | 3.50 | 2.91 | 3.03 | 3.03 | -13.06% | 14,195,766 |
| Feb 27, 2025 | 3.87 | 3.87 | 3.48 | 3.49 | 3.49 | -10.06% | 7,350,091 |
| Feb 26, 2025 | 4.25 | 4.31 | 3.87 | 3.88 | 3.88 | -9.14% | 6,479,878 |
| Feb 25, 2025 | 3.81 | 4.60 | 3.73 | 4.27 | 4.27 | -4.80% | 15,308,803 |
| Feb 24, 2025 | 4.55 | 4.63 | 4.44 | 4.48 | 4.48 | -0.88% | 6,680,938 |
| 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 |