Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
7.14
-0.28 (-3.77%)
At close: Aug 28, 2026, 4:00 PM EDT
7.14
0.00 (0.00%)
Pre-market: Aug 31, 2026, 4:58 AM EDT
Shoals Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.50 | 7.55 | 7.07 | 7.14 | 7.14 | -3.77% | 3,016,620 |
| Aug 27, 2026 | 7.47 | 7.59 | 7.33 | 7.42 | 7.42 | 1.50% | 3,446,227 |
| Aug 26, 2026 | 6.93 | 7.41 | 6.78 | 7.31 | 7.31 | 6.10% | 8,800,788 |
| Aug 25, 2026 | 7.10 | 7.23 | 6.85 | 6.89 | 6.89 | 1.32% | 5,634,970 |
| Aug 24, 2026 | 7.04 | 7.10 | 6.78 | 6.80 | 6.80 | -4.16% | 5,134,074 |
| Aug 21, 2026 | 7.46 | 7.46 | 7.04 | 7.10 | 7.10 | -3.80% | 7,372,152 |
| Aug 20, 2026 | 7.82 | 7.94 | 7.15 | 7.38 | 7.38 | -7.23% | 6,455,132 |
| Aug 19, 2026 | 7.73 | 7.97 | 7.57 | 7.95 | 7.95 | 3.52% | 3,711,687 |
| Aug 18, 2026 | 8.13 | 8.22 | 7.66 | 7.68 | 7.68 | -6.68% | 5,700,978 |
| Aug 17, 2026 | 8.47 | 8.47 | 8.07 | 8.23 | 8.23 | -2.60% | 3,089,676 |
| Aug 14, 2026 | 8.16 | 8.65 | 8.15 | 8.45 | 8.45 | 3.81% | 3,635,303 |
| Aug 13, 2026 | 8.28 | 8.38 | 8.08 | 8.14 | 8.14 | -2.40% | 3,212,030 |
| Aug 12, 2026 | 8.96 | 9.05 | 8.16 | 8.34 | 8.34 | -4.47% | 4,468,071 |
| Aug 11, 2026 | 8.69 | 8.89 | 8.55 | 8.73 | 8.73 | 1.99% | 2,861,912 |
| Aug 10, 2026 | 8.93 | 8.98 | 8.50 | 8.56 | 8.56 | -4.14% | 2,680,558 |
| Aug 7, 2026 | 8.63 | 9.02 | 8.17 | 8.93 | 8.93 | 3.84% | 4,591,468 |
| Aug 6, 2026 | 8.41 | 8.71 | 8.12 | 8.60 | 8.60 | -0.92% | 6,348,780 |
| Aug 5, 2026 | 9.12 | 9.26 | 8.60 | 8.68 | 8.68 | -5.86% | 8,579,492 |
| Aug 4, 2026 | 9.05 | 9.64 | 8.60 | 9.22 | 9.22 | -1.60% | 13,904,268 |
| Aug 3, 2026 | 8.80 | 9.53 | 8.72 | 9.37 | 9.37 | 7.21% | 10,154,828 |
| Jul 31, 2026 | 9.29 | 9.29 | 8.66 | 8.74 | 8.74 | -1.80% | 4,147,302 |
| Jul 30, 2026 | 8.41 | 8.98 | 8.32 | 8.90 | 8.90 | 12.09% | 4,795,153 |
| Jul 29, 2026 | 8.63 | 8.70 | 7.84 | 7.94 | 7.94 | -7.03% | 6,151,786 |
| Jul 28, 2026 | 9.03 | 9.04 | 8.30 | 8.54 | 8.54 | -9.00% | 5,167,962 |
| Jul 27, 2026 | 9.39 | 9.41 | 8.83 | 9.39 | 9.39 | -0.05% | 4,021,953 |
| Jul 24, 2026 | 9.91 | 9.96 | 9.25 | 9.39 | 9.39 | -5.06% | 3,310,532 |
| Jul 23, 2026 | 10.20 | 10.60 | 9.75 | 9.89 | 9.89 | -5.18% | 3,435,653 |
| Jul 22, 2026 | 9.98 | 10.53 | 9.97 | 10.43 | 10.43 | 0.48% | 4,773,144 |
| Jul 21, 2026 | 10.16 | 10.42 | 9.71 | 10.38 | 10.38 | 7.90% | 3,698,305 |
| Jul 20, 2026 | 10.32 | 10.43 | 9.61 | 9.62 | 9.62 | -6.60% | 5,994,800 |
| Jul 17, 2026 | 10.21 | 10.82 | 10.16 | 10.30 | 10.30 | -2.23% | 14,423,768 |
| Jul 16, 2026 | 11.19 | 11.30 | 10.19 | 10.54 | 10.54 | -8.39% | 5,520,865 |
| Jul 15, 2026 | 11.14 | 11.69 | 10.93 | 11.50 | 11.50 | 6.88% | 7,668,575 |
| Jul 14, 2026 | 9.92 | 10.79 | 9.90 | 10.76 | 10.76 | 14.47% | 5,051,105 |
| Jul 13, 2026 | 9.82 | 9.98 | 9.34 | 9.40 | 9.40 | -6.19% | 4,679,532 |
| Jul 10, 2026 | 10.19 | 10.24 | 9.82 | 10.02 | 10.02 | -0.60% | 2,801,595 |
| Jul 9, 2026 | 10.08 | 10.36 | 9.97 | 10.08 | 10.08 | 3.12% | 2,970,847 |
| Jul 8, 2026 | 9.85 | 10.17 | 9.60 | 9.78 | 9.78 | -2.64% | 5,001,024 |
| Jul 7, 2026 | 10.30 | 10.38 | 9.48 | 10.04 | 10.04 | -5.10% | 6,899,224 |
| Jul 6, 2026 | 10.12 | 10.86 | 10.08 | 10.58 | 10.58 | 6.33% | 5,102,117 |
| Jul 2, 2026 | 9.99 | 10.87 | 9.56 | 9.95 | 9.95 | -1.68% | 8,291,813 |
| Jul 1, 2026 | 9.67 | 10.71 | 9.66 | 10.12 | 10.12 | 2.22% | 5,471,171 |
| Jun 30, 2026 | 9.71 | 10.18 | 9.60 | 9.90 | 9.90 | 6.57% | 4,199,594 |
| Jun 29, 2026 | 9.19 | 9.50 | 8.70 | 9.29 | 9.29 | 3.22% | 6,372,738 |
| Jun 26, 2026 | 9.56 | 9.68 | 8.94 | 9.00 | 9.00 | -8.72% | 10,598,333 |
| Jun 25, 2026 | 10.39 | 10.57 | 9.50 | 9.86 | 9.86 | -3.33% | 4,228,885 |
| Jun 24, 2026 | 10.36 | 10.54 | 9.93 | 10.20 | 10.20 | -0.78% | 8,232,331 |
| Jun 23, 2026 | 10.23 | 10.86 | 10.13 | 10.28 | 10.28 | -6.03% | 4,507,575 |
| Jun 22, 2026 | 10.50 | 11.29 | 10.49 | 10.94 | 10.94 | 4.99% | 4,938,913 |
| Jun 18, 2026 | 9.78 | 10.63 | 9.45 | 10.42 | 10.42 | 10.38% | 8,765,136 |