Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
10.62
+0.09 (0.85%)
At close: Oct 29, 2025, 4:00 PM EDT
10.65
+0.03 (0.28%)
After-hours: Oct 29, 2025, 7:56 PM EDT
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.68 | 11.36 | 10.54 | 10.62 | 10.62 | 0.85% | 7,502,615 |
| Oct 28, 2025 | 10.51 | 10.76 | 10.25 | 10.53 | 10.53 | -0.09% | 5,581,843 |
| Oct 27, 2025 | 11.03 | 11.03 | 10.42 | 10.54 | 10.54 | -1.95% | 4,472,102 |
| Oct 24, 2025 | 10.89 | 11.05 | 10.38 | 10.75 | 10.75 | 4.12% | 8,647,213 |
| Oct 23, 2025 | 9.92 | 10.43 | 9.90 | 10.33 | 10.33 | 3.87% | 6,798,011 |
| Oct 22, 2025 | 10.71 | 10.71 | 9.57 | 9.94 | 9.94 | -5.15% | 7,494,844 |
| Oct 21, 2025 | 10.52 | 10.79 | 10.28 | 10.48 | 10.48 | -0.57% | 5,683,427 |
| Oct 20, 2025 | 10.15 | 10.75 | 10.15 | 10.54 | 10.54 | 5.93% | 4,978,305 |
| Oct 17, 2025 | 9.89 | 10.14 | 9.57 | 9.95 | 9.95 | -1.78% | 17,710,621 |
| Oct 16, 2025 | 10.77 | 10.98 | 10.11 | 10.13 | 10.13 | -6.64% | 10,437,908 |
| Oct 15, 2025 | 11.31 | 11.31 | 9.97 | 10.85 | 10.85 | 7.11% | 11,724,124 |
| Oct 14, 2025 | 9.12 | 10.64 | 8.79 | 10.13 | 10.13 | 9.51% | 9,954,602 |
| Oct 13, 2025 | 9.08 | 9.44 | 8.91 | 9.25 | 9.25 | 5.59% | 9,537,695 |
| Oct 10, 2025 | 9.20 | 9.42 | 8.68 | 8.76 | 8.76 | -2.67% | 11,806,297 |
| Oct 9, 2025 | 8.84 | 9.44 | 8.70 | 9.00 | 9.00 | 1.81% | 7,883,707 |
| Oct 8, 2025 | 8.60 | 9.05 | 8.55 | 8.84 | 8.84 | 3.51% | 4,448,249 |
| Oct 7, 2025 | 8.81 | 8.93 | 8.43 | 8.54 | 8.54 | -2.29% | 3,833,727 |
| Oct 6, 2025 | 8.66 | 8.90 | 8.48 | 8.74 | 8.74 | 2.82% | 6,312,285 |
| Oct 3, 2025 | 9.01 | 9.14 | 8.40 | 8.50 | 8.50 | -4.60% | 9,290,559 |
| Oct 2, 2025 | 8.93 | 9.22 | 8.36 | 8.91 | 8.91 | 12.36% | 12,067,803 |
| Oct 1, 2025 | 7.50 | 7.94 | 7.49 | 7.93 | 7.93 | 7.02% | 4,086,500 |
| Sep 30, 2025 | 7.37 | 7.71 | 7.30 | 7.41 | 7.41 | -1.20% | 3,443,008 |
| Sep 29, 2025 | 7.80 | 7.92 | 7.46 | 7.50 | 7.50 | -2.09% | 4,819,118 |
| Sep 26, 2025 | 7.60 | 7.82 | 7.43 | 7.66 | 7.66 | 1.06% | 3,073,699 |
| Sep 25, 2025 | 7.50 | 7.68 | 7.00 | 7.58 | 7.58 | -1.56% | 5,767,556 |
| Sep 24, 2025 | 7.30 | 8.20 | 7.26 | 7.70 | 7.70 | 6.94% | 6,784,160 |
| Sep 23, 2025 | 7.54 | 7.75 | 7.14 | 7.20 | 7.20 | -4.13% | 3,244,772 |
| Sep 22, 2025 | 7.27 | 7.52 | 7.11 | 7.51 | 7.51 | 3.02% | 3,366,948 |
| Sep 19, 2025 | 7.59 | 7.76 | 7.25 | 7.29 | 7.29 | -3.44% | 7,029,394 |
| Sep 18, 2025 | 7.30 | 7.58 | 7.03 | 7.55 | 7.55 | 4.43% | 5,951,810 |
| Sep 17, 2025 | 7.14 | 7.43 | 7.03 | 7.23 | 7.23 | 1.69% | 4,958,957 |
| Sep 16, 2025 | 7.10 | 7.38 | 7.03 | 7.11 | 7.11 | 0.42% | 4,864,930 |
| Sep 15, 2025 | 6.98 | 7.26 | 6.89 | 7.08 | 7.08 | 2.91% | 4,347,145 |
| Sep 12, 2025 | 6.81 | 6.98 | 6.48 | 6.88 | 6.88 | -0.58% | 3,492,123 |
| Sep 11, 2025 | 6.89 | 7.08 | 6.83 | 6.92 | 6.92 | 0.58% | 3,521,903 |
| Sep 10, 2025 | 6.64 | 6.93 | 6.62 | 6.88 | 6.88 | 3.46% | 6,424,154 |
| Sep 9, 2025 | 7.20 | 7.20 | 6.64 | 6.65 | 6.65 | -6.86% | 3,700,311 |
| Sep 8, 2025 | 7.30 | 7.32 | 6.99 | 7.14 | 7.14 | -0.21% | 5,215,184 |
| Sep 5, 2025 | 7.25 | 7.62 | 6.95 | 7.16 | 7.16 | 0.07% | 9,111,925 |
| Sep 4, 2025 | 6.75 | 7.29 | 6.62 | 7.15 | 7.15 | 5.46% | 5,482,479 |
| Sep 3, 2025 | 6.73 | 7.46 | 6.70 | 6.78 | 6.78 | 0.89% | 10,223,519 |
| Sep 2, 2025 | 6.31 | 6.73 | 6.25 | 6.72 | 6.72 | 3.23% | 5,156,272 |
| Aug 29, 2025 | 6.57 | 6.67 | 6.43 | 6.51 | 6.51 | -1.21% | 2,362,591 |
| Aug 28, 2025 | 6.56 | 6.71 | 6.42 | 6.59 | 6.59 | 1.38% | 2,114,203 |
| Aug 27, 2025 | 6.82 | 6.84 | 6.48 | 6.50 | 6.50 | -4.97% | 6,611,312 |
| Aug 26, 2025 | 6.79 | 7.13 | 6.67 | 6.84 | 6.84 | 0.59% | 6,088,485 |
| Aug 25, 2025 | 6.48 | 6.82 | 6.27 | 6.80 | 6.80 | 4.94% | 5,591,283 |
| Aug 22, 2025 | 5.80 | 6.50 | 5.72 | 6.48 | 6.48 | 12.50% | 4,152,419 |
| Aug 21, 2025 | 6.11 | 6.14 | 5.72 | 5.76 | 5.76 | -6.34% | 4,236,923 |
| Aug 20, 2025 | 6.13 | 6.30 | 5.92 | 6.15 | 6.15 | 0.33% | 5,137,740 |