Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
10.81
-1.96 (-15.35%)
At close: Jun 5, 2026, 4:00 PM EDT
10.60
-0.21 (-1.94%)
After-hours: Jun 5, 2026, 7:58 PM EDT
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12.36 | 12.49 | 10.53 | 10.81 | 10.81 | -15.35% | 7,044,308 |
| Jun 4, 2026 | 12.04 | 12.79 | 11.93 | 12.77 | 12.77 | 3.07% | 4,294,554 |
| Jun 3, 2026 | 12.30 | 12.82 | 12.07 | 12.39 | 12.39 | -0.56% | 3,503,477 |
| Jun 2, 2026 | 12.24 | 12.60 | 12.02 | 12.46 | 12.46 | 2.30% | 5,528,502 |
| Jun 1, 2026 | 12.26 | 12.38 | 11.83 | 12.18 | 12.18 | -2.17% | 3,782,811 |
| May 29, 2026 | 12.67 | 13.18 | 11.88 | 12.45 | 12.45 | 2.05% | 6,053,680 |
| May 28, 2026 | 11.95 | 12.38 | 11.82 | 12.20 | 12.20 | 0.66% | 5,902,636 |
| May 27, 2026 | 10.79 | 12.50 | 10.62 | 12.12 | 12.12 | 12.01% | 9,741,657 |
| May 26, 2026 | 10.41 | 11.08 | 10.20 | 10.82 | 10.82 | 9.18% | 6,400,146 |
| May 22, 2026 | 9.70 | 10.18 | 9.41 | 9.91 | 9.91 | 3.77% | 4,386,131 |
| May 21, 2026 | 9.53 | 9.85 | 9.41 | 9.55 | 9.55 | -1.29% | 5,127,692 |
| May 20, 2026 | 9.43 | 9.72 | 9.05 | 9.68 | 9.68 | 4.26% | 3,967,065 |
| May 19, 2026 | 9.39 | 9.52 | 8.98 | 9.28 | 9.28 | -3.93% | 3,897,391 |
| May 18, 2026 | 10.20 | 10.25 | 9.51 | 9.66 | 9.66 | -6.49% | 5,419,159 |
| May 15, 2026 | 9.10 | 10.50 | 8.85 | 10.33 | 10.33 | 11.31% | 11,398,798 |
| May 14, 2026 | 9.06 | 9.40 | 8.72 | 9.28 | 9.28 | 1.87% | 4,117,568 |
| May 13, 2026 | 9.00 | 9.45 | 8.76 | 9.11 | 9.11 | 5.56% | 5,658,696 |
| May 12, 2026 | 9.13 | 9.14 | 8.40 | 8.63 | 8.63 | -7.40% | 4,809,201 |
| May 11, 2026 | 8.76 | 9.63 | 8.75 | 9.32 | 9.32 | 5.43% | 5,829,627 |
| May 8, 2026 | 8.01 | 8.97 | 8.01 | 8.84 | 8.84 | 12.76% | 8,526,551 |
| May 7, 2026 | 8.48 | 8.58 | 7.73 | 7.84 | 7.84 | -5.88% | 6,477,436 |
| May 6, 2026 | 8.43 | 8.59 | 7.94 | 8.33 | 8.33 | 2.46% | 6,734,377 |
| May 5, 2026 | 9.23 | 9.32 | 7.79 | 8.13 | 8.13 | -1.69% | 10,826,261 |
| May 4, 2026 | 8.15 | 8.37 | 7.97 | 8.27 | 8.27 | 1.35% | 7,640,818 |
| May 1, 2026 | 7.94 | 8.27 | 7.89 | 8.16 | 8.16 | 2.77% | 3,272,029 |
| Apr 30, 2026 | 7.47 | 7.97 | 7.44 | 7.94 | 7.94 | 8.17% | 3,782,233 |
| Apr 29, 2026 | 7.65 | 7.74 | 7.18 | 7.34 | 7.34 | -4.05% | 2,876,422 |
| Apr 28, 2026 | 7.64 | 7.75 | 7.50 | 7.65 | 7.65 | -1.92% | 2,657,279 |
| Apr 27, 2026 | 7.96 | 8.06 | 7.69 | 7.80 | 7.80 | -1.64% | 3,233,661 |
| Apr 24, 2026 | 7.90 | 7.97 | 7.49 | 7.93 | 7.93 | 1.93% | 3,046,437 |
| 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 |