Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
8.74
+0.32 (3.80%)
At close: Oct 9, 2026, 4:00 PM EDT
8.78
+0.04 (0.41%)
After-hours: Oct 9, 2026, 7:38 PM EDT
Shoals Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.52 | 8.82 | 8.30 | 8.74 | 8.74 | 3.80% | 3,818,606 |
| Oct 8, 2026 | 8.39 | 8.50 | 8.07 | 8.42 | 8.42 | 0.36% | 4,781,585 |
| Oct 7, 2026 | 8.40 | 8.46 | 8.21 | 8.39 | 8.39 | -1.18% | 5,837,472 |
| Oct 6, 2026 | 8.17 | 8.57 | 8.10 | 8.49 | 8.49 | 4.17% | 3,298,339 |
| Oct 5, 2026 | 8.27 | 8.27 | 7.91 | 8.15 | 8.15 | -1.81% | 3,008,544 |
| Oct 2, 2026 | 8.29 | 8.53 | 8.12 | 8.30 | 8.30 | 2.09% | 3,847,103 |
| Oct 1, 2026 | 8.08 | 8.27 | 7.78 | 8.13 | 8.13 | 0.37% | 3,941,732 |
| Sep 30, 2026 | 7.87 | 8.15 | 7.74 | 8.10 | 8.10 | 4.25% | 5,019,595 |
| Sep 29, 2026 | 7.58 | 7.84 | 7.44 | 7.77 | 7.77 | 4.72% | 4,680,395 |
| Sep 28, 2026 | 7.36 | 7.52 | 7.29 | 7.42 | 7.42 | -0.67% | 2,746,127 |
| Sep 25, 2026 | 7.55 | 7.74 | 7.46 | 7.47 | 7.47 | 0.27% | 2,622,171 |
| Sep 24, 2026 | 7.55 | 7.59 | 7.26 | 7.45 | 7.45 | -3.37% | 3,399,814 |
| Sep 23, 2026 | 8.15 | 8.15 | 7.56 | 7.71 | 7.71 | -5.40% | 4,577,551 |
| Sep 22, 2026 | 7.93 | 8.24 | 7.78 | 8.15 | 8.15 | 4.02% | 4,723,544 |
| Sep 21, 2026 | 7.71 | 7.87 | 7.42 | 7.84 | 7.84 | 3.09% | 3,006,524 |
| Sep 18, 2026 | 7.64 | 7.79 | 7.26 | 7.60 | 7.60 | -0.65% | 6,797,424 |
| Sep 17, 2026 | 7.08 | 7.68 | 7.07 | 7.65 | 7.65 | 12.17% | 5,820,434 |
| Sep 16, 2026 | 7.17 | 7.17 | 6.71 | 6.82 | 6.82 | -3.40% | 3,753,366 |
| Sep 15, 2026 | 7.04 | 7.29 | 7.00 | 7.06 | 7.06 | 0.14% | 3,714,060 |
| Sep 14, 2026 | 6.83 | 7.26 | 6.75 | 7.05 | 7.05 | -3.42% | 5,601,153 |
| Sep 11, 2026 | 7.15 | 7.45 | 7.02 | 7.30 | 7.30 | 2.67% | 3,638,190 |
| Sep 10, 2026 | 6.90 | 7.22 | 6.79 | 7.11 | 7.11 | 0.71% | 4,978,441 |
| Sep 9, 2026 | 7.42 | 7.59 | 7.00 | 7.06 | 7.06 | -4.85% | 3,436,648 |
| Sep 8, 2026 | 7.15 | 7.66 | 7.14 | 7.42 | 7.42 | 4.07% | 4,378,511 |
| Sep 4, 2026 | 7.03 | 7.23 | 6.98 | 7.13 | 7.13 | 1.42% | 4,469,997 |
| Sep 3, 2026 | 6.71 | 7.09 | 6.62 | 7.03 | 7.03 | 4.61% | 3,820,403 |
| Sep 2, 2026 | 6.66 | 6.79 | 6.61 | 6.72 | 6.72 | 0.30% | 5,480,910 |
| 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 |