Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
7.60
-0.05 (-0.65%)
At close: Sep 18, 2026, 4:00 PM EDT
7.52
-0.08 (-1.05%)
After-hours: Sep 18, 2026, 7:47 PM EDT
Shoals Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.64 | 7.79 | 7.26 | 7.60 | 7.60 | -0.65% | 6,785,995 |
| Sep 17, 2026 | 7.08 | 7.68 | 7.07 | 7.65 | 7.65 | 12.17% | 5,820,030 |
| Sep 16, 2026 | 7.17 | 7.17 | 6.71 | 6.82 | 6.82 | -3.40% | 3,750,022 |
| Sep 15, 2026 | 7.04 | 7.29 | 7.00 | 7.06 | 7.06 | 0.14% | 3,713,693 |
| Sep 14, 2026 | 6.83 | 7.26 | 6.75 | 7.05 | 7.05 | -3.42% | 5,598,295 |
| Sep 11, 2026 | 7.15 | 7.45 | 7.02 | 7.30 | 7.30 | 2.67% | 3,637,090 |
| Sep 10, 2026 | 6.90 | 7.22 | 6.79 | 7.11 | 7.11 | 0.71% | 4,976,688 |
| Sep 9, 2026 | 7.42 | 7.59 | 7.00 | 7.06 | 7.06 | -4.85% | 3,432,690 |
| Sep 8, 2026 | 7.15 | 7.66 | 7.14 | 7.42 | 7.42 | 4.07% | 4,372,861 |
| Sep 4, 2026 | 7.03 | 7.23 | 6.98 | 7.13 | 7.13 | 1.42% | 4,468,455 |
| Sep 3, 2026 | 6.71 | 7.09 | 6.62 | 7.03 | 7.03 | 4.61% | 3,814,236 |
| Sep 2, 2026 | 6.66 | 6.79 | 6.61 | 6.72 | 6.72 | 0.30% | 5,480,225 |
| Sep 1, 2026 | 6.69 | 6.88 | 6.67 | 6.70 | 6.70 | -3.18% | 4,001,832 |
| Aug 31, 2026 | 7.14 | 7.15 | 6.81 | 6.92 | 6.92 | -3.08% | 3,958,132 |
| Aug 28, 2026 | 7.50 | 7.55 | 7.07 | 7.14 | 7.14 | -3.77% | 3,019,030 |
| Aug 27, 2026 | 7.47 | 7.59 | 7.33 | 7.42 | 7.42 | 1.50% | 3,450,711 |
| Aug 26, 2026 | 6.93 | 7.41 | 6.78 | 7.31 | 7.31 | 6.10% | 8,825,445 |
| Aug 25, 2026 | 7.10 | 7.23 | 6.85 | 6.89 | 6.89 | 1.32% | 5,640,181 |
| Aug 24, 2026 | 7.04 | 7.10 | 6.78 | 6.80 | 6.80 | -4.16% | 5,140,467 |
| Aug 21, 2026 | 7.46 | 7.46 | 7.04 | 7.10 | 7.10 | -3.80% | 7,386,035 |
| Aug 20, 2026 | 7.82 | 7.94 | 7.15 | 7.38 | 7.38 | -7.23% | 6,722,909 |
| Aug 19, 2026 | 7.73 | 7.97 | 7.57 | 7.95 | 7.95 | 3.52% | 3,726,841 |
| Aug 18, 2026 | 8.13 | 8.22 | 7.66 | 7.68 | 7.68 | -6.68% | 5,716,762 |
| Aug 17, 2026 | 8.47 | 8.47 | 8.07 | 8.23 | 8.23 | -2.60% | 3,090,557 |
| Aug 14, 2026 | 8.16 | 8.65 | 8.15 | 8.45 | 8.45 | 3.81% | 3,638,236 |
| Aug 13, 2026 | 8.28 | 8.38 | 8.08 | 8.14 | 8.14 | -2.40% | 3,214,251 |
| Aug 12, 2026 | 8.96 | 9.05 | 8.16 | 8.34 | 8.34 | -4.47% | 4,472,633 |
| Aug 11, 2026 | 8.69 | 8.89 | 8.55 | 8.73 | 8.73 | 1.99% | 2,862,622 |
| Aug 10, 2026 | 8.93 | 8.98 | 8.50 | 8.56 | 8.56 | -4.14% | 2,696,040 |
| Aug 7, 2026 | 8.63 | 9.02 | 8.17 | 8.93 | 8.93 | 3.84% | 4,595,730 |
| Aug 6, 2026 | 8.41 | 8.71 | 8.12 | 8.60 | 8.60 | -0.92% | 6,363,033 |
| Aug 5, 2026 | 9.12 | 9.26 | 8.60 | 8.68 | 8.68 | -5.86% | 8,671,572 |
| Aug 4, 2026 | 9.05 | 9.64 | 8.60 | 9.22 | 9.22 | -1.60% | 13,904,299 |
| 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 |