Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
7.65
-0.15 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
7.61
-0.04 (-0.52%)
After-hours: Apr 28, 2026, 6:51 PM EDT
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.64 | 7.75 | 7.50 | 7.65 | 7.65 | -1.92% | 2,655,629 |
| Apr 27, 2026 | 7.96 | 8.06 | 7.69 | 7.80 | 7.80 | -1.64% | 3,232,902 |
| Apr 24, 2026 | 7.90 | 7.97 | 7.49 | 7.93 | 7.93 | 1.93% | 3,042,692 |
| Apr 23, 2026 | 7.61 | 7.95 | 7.58 | 7.78 | 7.78 | 3.73% | 8,977,671 |
| Apr 22, 2026 | 7.14 | 7.71 | 7.06 | 7.50 | 7.50 | 9.17% | 7,475,118 |
| Apr 21, 2026 | 7.17 | 7.37 | 6.81 | 6.87 | 6.87 | -2.97% | 5,303,357 |
| Apr 20, 2026 | 7.22 | 7.34 | 7.05 | 7.08 | 7.08 | -1.12% | 3,960,957 |
| Apr 17, 2026 | 7.07 | 7.40 | 7.03 | 7.16 | 7.16 | 3.47% | 16,918,385 |
| Apr 16, 2026 | 7.15 | 7.21 | 6.71 | 6.92 | 6.92 | -4.29% | 8,073,309 |
| Apr 15, 2026 | 7.00 | 7.64 | 7.00 | 7.23 | 7.23 | 0.14% | 8,400,270 |
| Apr 14, 2026 | 6.79 | 7.31 | 6.69 | 7.22 | 7.22 | 8.25% | 5,795,558 |
| Apr 13, 2026 | 6.97 | 7.20 | 6.65 | 6.67 | 6.67 | -4.44% | 4,835,901 |
| Apr 10, 2026 | 7.00 | 7.21 | 6.91 | 6.98 | 6.98 | 0.14% | 3,302,955 |
| Apr 9, 2026 | 6.95 | 7.28 | 6.91 | 6.97 | 6.97 | 0.29% | 4,048,982 |
| Apr 8, 2026 | 6.86 | 7.02 | 6.77 | 6.95 | 6.95 | 8.42% | 5,706,733 |
| Apr 7, 2026 | 6.56 | 6.58 | 6.33 | 6.41 | 6.41 | -2.29% | 2,848,184 |
| Apr 6, 2026 | 6.86 | 6.92 | 6.52 | 6.56 | 6.56 | -3.81% | 2,510,541 |
| Apr 2, 2026 | 6.70 | 7.03 | 6.62 | 6.82 | 6.82 | -1.16% | 5,289,555 |
| Apr 1, 2026 | 6.80 | 6.96 | 6.72 | 6.90 | 6.90 | 4.86% | 4,209,458 |
| Mar 31, 2026 | 6.25 | 6.62 | 6.24 | 6.58 | 6.58 | 5.28% | 3,865,382 |
| Mar 30, 2026 | 6.72 | 6.80 | 6.25 | 6.25 | 6.25 | -5.59% | 3,792,345 |
| Mar 27, 2026 | 6.37 | 6.77 | 6.36 | 6.62 | 6.62 | 2.32% | 3,628,235 |
| Mar 26, 2026 | 6.76 | 6.87 | 6.42 | 6.47 | 6.47 | -6.37% | 3,173,078 |
| Mar 25, 2026 | 6.98 | 7.14 | 6.88 | 6.91 | 6.91 | 0.88% | 4,187,984 |
| Mar 24, 2026 | 6.21 | 6.91 | 6.17 | 6.85 | 6.85 | 9.78% | 4,435,990 |
| Mar 23, 2026 | 6.12 | 6.40 | 6.11 | 6.24 | 6.24 | 2.30% | 3,245,538 |
| Mar 20, 2026 | 6.04 | 6.20 | 5.93 | 6.10 | 6.10 | 0.99% | 5,360,605 |
| Mar 19, 2026 | 5.80 | 6.06 | 5.73 | 6.04 | 6.04 | 1.51% | 3,282,567 |
| Mar 18, 2026 | 6.17 | 6.22 | 5.92 | 5.95 | 5.95 | -3.57% | 3,006,776 |
| Mar 17, 2026 | 6.20 | 6.27 | 6.00 | 6.17 | 6.17 | -0.48% | 3,969,665 |
| Mar 16, 2026 | 6.29 | 6.38 | 6.14 | 6.20 | 6.20 | 1.14% | 2,950,172 |
| Mar 13, 2026 | 6.14 | 6.40 | 5.98 | 6.13 | 6.13 | 0.16% | 2,617,656 |
| Mar 12, 2026 | 6.10 | 6.53 | 6.01 | 6.12 | 6.12 | -2.39% | 5,083,934 |
| Mar 11, 2026 | 6.22 | 6.66 | 6.16 | 6.27 | 6.27 | - | 5,471,110 |
| Mar 10, 2026 | 5.83 | 6.34 | 5.81 | 6.27 | 6.27 | 9.04% | 5,861,221 |
| Mar 9, 2026 | 5.62 | 5.81 | 5.43 | 5.75 | 5.75 | 0.70% | 4,898,277 |
| Mar 6, 2026 | 5.69 | 5.86 | 5.61 | 5.71 | 5.71 | -2.39% | 4,803,148 |
| Mar 5, 2026 | 6.09 | 6.09 | 5.67 | 5.85 | 5.85 | -4.72% | 5,015,751 |
| Mar 4, 2026 | 6.02 | 6.30 | 5.95 | 6.14 | 6.14 | 3.89% | 8,050,673 |
| Mar 3, 2026 | 5.61 | 6.06 | 5.55 | 5.91 | 5.91 | -0.84% | 5,953,886 |
| Mar 2, 2026 | 5.72 | 6.12 | 5.67 | 5.96 | 5.96 | 0.51% | 4,689,891 |
| Feb 27, 2026 | 6.21 | 6.31 | 5.71 | 5.93 | 5.93 | -6.61% | 10,509,720 |
| Feb 26, 2026 | 6.55 | 6.60 | 6.09 | 6.35 | 6.35 | -7.30% | 9,652,991 |
| Feb 25, 2026 | 7.19 | 7.43 | 6.77 | 6.85 | 6.85 | 0.22% | 13,535,205 |
| Feb 24, 2026 | 8.28 | 8.33 | 6.74 | 6.84 | 6.84 | -30.96% | 24,656,329 |
| Feb 23, 2026 | 10.52 | 10.66 | 9.80 | 9.90 | 9.90 | -6.69% | 6,283,004 |
| Feb 20, 2026 | 10.17 | 10.70 | 10.01 | 10.61 | 10.61 | 4.12% | 3,787,599 |
| Feb 19, 2026 | 10.56 | 10.76 | 10.11 | 10.19 | 10.19 | -5.03% | 3,892,278 |
| Feb 18, 2026 | 10.68 | 11.16 | 10.41 | 10.73 | 10.73 | 0.28% | 3,256,454 |
| Feb 17, 2026 | 10.24 | 10.91 | 10.00 | 10.70 | 10.70 | 4.49% | 4,025,222 |