Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
8.03
+0.10 (1.26%)
At close: Dec 5, 2025, 4:00 PM EST
8.00
-0.03 (-0.37%)
After-hours: Dec 5, 2025, 7:40 PM EST
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.87 | 8.14 | 7.80 | 8.03 | 8.03 | 1.26% | 3,507,388 |
| Dec 4, 2025 | 7.54 | 8.01 | 7.51 | 7.93 | 7.93 | 4.20% | 2,905,152 |
| Dec 3, 2025 | 7.80 | 7.81 | 7.49 | 7.61 | 7.61 | -2.69% | 3,411,994 |
| Dec 2, 2025 | 7.96 | 7.99 | 7.77 | 7.82 | 7.82 | -0.13% | 3,096,520 |
| Dec 1, 2025 | 8.15 | 8.16 | 7.81 | 7.83 | 7.83 | -6.67% | 3,237,467 |
| Nov 28, 2025 | 8.19 | 8.42 | 8.01 | 8.39 | 8.39 | 2.69% | 1,474,546 |
| Nov 26, 2025 | 8.18 | 8.29 | 7.95 | 8.17 | 8.17 | 0.62% | 2,926,370 |
| Nov 25, 2025 | 7.83 | 8.18 | 7.58 | 8.12 | 8.12 | 4.64% | 2,939,613 |
| Nov 24, 2025 | 7.85 | 7.91 | 7.67 | 7.76 | 7.76 | -0.77% | 3,078,046 |
| Nov 21, 2025 | 7.50 | 7.85 | 7.24 | 7.82 | 7.82 | 4.83% | 6,184,076 |
| Nov 20, 2025 | 8.39 | 8.49 | 7.43 | 7.46 | 7.46 | -7.79% | 5,164,287 |
| Nov 19, 2025 | 8.02 | 8.39 | 8.00 | 8.09 | 8.09 | 1.38% | 4,083,657 |
| Nov 18, 2025 | 7.79 | 8.24 | 7.76 | 7.98 | 7.98 | 0.38% | 5,475,959 |
| Nov 17, 2025 | 8.29 | 8.52 | 7.87 | 7.95 | 7.95 | -5.30% | 4,351,936 |
| Nov 14, 2025 | 7.80 | 8.48 | 7.65 | 8.40 | 8.40 | 3.90% | 5,523,979 |
| Nov 13, 2025 | 8.84 | 8.89 | 8.04 | 8.08 | 8.08 | -9.52% | 4,506,514 |
| Nov 12, 2025 | 9.05 | 9.10 | 8.19 | 8.93 | 8.93 | - | 8,853,516 |
| Nov 11, 2025 | 9.35 | 9.39 | 8.51 | 8.93 | 8.93 | -4.90% | 6,605,184 |
| Nov 10, 2025 | 9.54 | 9.99 | 9.30 | 9.39 | 9.39 | 3.41% | 5,186,146 |
| Nov 7, 2025 | 8.88 | 9.09 | 8.58 | 9.08 | 9.08 | -0.77% | 4,658,136 |
| Nov 6, 2025 | 9.33 | 10.03 | 9.12 | 9.15 | 9.15 | -1.93% | 6,287,407 |
| Nov 5, 2025 | 9.34 | 9.77 | 9.10 | 9.33 | 9.33 | 0.97% | 8,763,169 |
| Nov 4, 2025 | 9.15 | 10.29 | 8.64 | 9.24 | 9.24 | -10.64% | 14,353,545 |
| Nov 3, 2025 | 10.60 | 10.83 | 10.30 | 10.34 | 10.34 | -1.62% | 8,004,857 |
| Oct 31, 2025 | 10.17 | 10.54 | 10.17 | 10.51 | 10.51 | 3.65% | 4,743,917 |
| Oct 30, 2025 | 10.35 | 10.54 | 10.04 | 10.14 | 10.14 | -4.52% | 5,679,130 |
| Oct 29, 2025 | 10.68 | 11.36 | 10.54 | 10.62 | 10.62 | 0.85% | 7,618,303 |
| Oct 28, 2025 | 10.51 | 10.76 | 10.25 | 10.53 | 10.53 | -0.09% | 5,581,843 |
| Oct 27, 2025 | 11.03 | 11.03 | 10.42 | 10.54 | 10.54 | -1.95% | 4,472,102 |
| Oct 24, 2025 | 10.89 | 11.05 | 10.38 | 10.75 | 10.75 | 4.12% | 8,647,213 |
| Oct 23, 2025 | 9.92 | 10.43 | 9.90 | 10.33 | 10.33 | 3.87% | 6,798,011 |
| Oct 22, 2025 | 10.71 | 10.71 | 9.57 | 9.94 | 9.94 | -5.15% | 7,494,844 |
| Oct 21, 2025 | 10.52 | 10.79 | 10.28 | 10.48 | 10.48 | -0.57% | 5,683,427 |
| Oct 20, 2025 | 10.15 | 10.75 | 10.15 | 10.54 | 10.54 | 5.93% | 4,978,305 |
| Oct 17, 2025 | 9.89 | 10.14 | 9.57 | 9.95 | 9.95 | -1.78% | 17,710,621 |
| Oct 16, 2025 | 10.77 | 10.98 | 10.11 | 10.13 | 10.13 | -6.64% | 10,437,908 |
| Oct 15, 2025 | 11.31 | 11.31 | 9.97 | 10.85 | 10.85 | 7.11% | 11,724,124 |
| Oct 14, 2025 | 9.12 | 10.64 | 8.79 | 10.13 | 10.13 | 9.51% | 9,954,602 |
| Oct 13, 2025 | 9.08 | 9.44 | 8.91 | 9.25 | 9.25 | 5.59% | 9,537,695 |
| Oct 10, 2025 | 9.20 | 9.42 | 8.68 | 8.76 | 8.76 | -2.67% | 11,806,297 |
| Oct 9, 2025 | 8.84 | 9.44 | 8.70 | 9.00 | 9.00 | 1.81% | 7,883,707 |
| Oct 8, 2025 | 8.60 | 9.05 | 8.55 | 8.84 | 8.84 | 3.51% | 4,448,249 |
| Oct 7, 2025 | 8.81 | 8.93 | 8.43 | 8.54 | 8.54 | -2.29% | 3,833,727 |
| Oct 6, 2025 | 8.66 | 8.90 | 8.48 | 8.74 | 8.74 | 2.82% | 6,312,285 |
| Oct 3, 2025 | 9.01 | 9.14 | 8.40 | 8.50 | 8.50 | -4.60% | 9,290,559 |
| Oct 2, 2025 | 8.93 | 9.22 | 8.36 | 8.91 | 8.91 | 12.36% | 12,067,803 |
| Oct 1, 2025 | 7.50 | 7.94 | 7.49 | 7.93 | 7.93 | 7.02% | 4,086,500 |
| Sep 30, 2025 | 7.37 | 7.71 | 7.30 | 7.41 | 7.41 | -1.20% | 3,443,008 |
| Sep 29, 2025 | 7.80 | 7.92 | 7.46 | 7.50 | 7.50 | -2.09% | 4,819,118 |
| Sep 26, 2025 | 7.60 | 7.82 | 7.43 | 7.66 | 7.66 | 1.06% | 3,073,699 |
| Sep 25, 2025 | 7.50 | 7.68 | 7.00 | 7.58 | 7.58 | -1.56% | 5,767,556 |
| Sep 24, 2025 | 7.30 | 8.20 | 7.26 | 7.70 | 7.70 | 6.94% | 6,784,160 |
| Sep 23, 2025 | 7.54 | 7.75 | 7.14 | 7.20 | 7.20 | -4.13% | 3,244,772 |
| Sep 22, 2025 | 7.27 | 7.52 | 7.11 | 7.51 | 7.51 | 3.02% | 3,366,948 |
| Sep 19, 2025 | 7.59 | 7.76 | 7.25 | 7.29 | 7.29 | -3.44% | 7,029,394 |
| Sep 18, 2025 | 7.30 | 7.58 | 7.03 | 7.55 | 7.55 | 4.43% | 5,951,810 |
| Sep 17, 2025 | 7.14 | 7.43 | 7.03 | 7.23 | 7.23 | 1.69% | 4,958,957 |
| Sep 16, 2025 | 7.10 | 7.38 | 7.03 | 7.11 | 7.11 | 0.42% | 4,864,930 |
| Sep 15, 2025 | 6.98 | 7.26 | 6.89 | 7.08 | 7.08 | 2.91% | 4,347,145 |
| Sep 12, 2025 | 6.81 | 6.98 | 6.48 | 6.88 | 6.88 | -0.58% | 3,492,123 |
| Sep 11, 2025 | 6.89 | 7.08 | 6.83 | 6.92 | 6.92 | 0.58% | 3,521,903 |
| Sep 10, 2025 | 6.64 | 6.93 | 6.62 | 6.88 | 6.88 | 3.46% | 6,424,154 |
| Sep 9, 2025 | 7.20 | 7.20 | 6.64 | 6.65 | 6.65 | -6.86% | 3,700,311 |
| Sep 8, 2025 | 7.30 | 7.32 | 6.99 | 7.14 | 7.14 | -0.21% | 5,215,184 |
| Sep 5, 2025 | 7.25 | 7.62 | 6.95 | 7.16 | 7.16 | 0.07% | 9,111,925 |
| Sep 4, 2025 | 6.75 | 7.29 | 6.62 | 7.15 | 7.15 | 5.46% | 5,482,479 |
| Sep 3, 2025 | 6.73 | 7.46 | 6.70 | 6.78 | 6.78 | 0.89% | 10,280,160 |
| Sep 2, 2025 | 6.31 | 6.73 | 6.25 | 6.72 | 6.72 | 3.23% | 5,156,272 |
| Aug 29, 2025 | 6.57 | 6.67 | 6.43 | 6.51 | 6.51 | -1.21% | 2,362,591 |
| Aug 28, 2025 | 6.56 | 6.71 | 6.42 | 6.59 | 6.59 | 1.38% | 2,114,203 |
| Aug 27, 2025 | 6.82 | 6.84 | 6.48 | 6.50 | 6.50 | -4.97% | 6,611,312 |
| Aug 26, 2025 | 6.79 | 7.13 | 6.67 | 6.84 | 6.84 | 0.59% | 6,088,485 |
| Aug 25, 2025 | 6.48 | 6.82 | 6.27 | 6.80 | 6.80 | 4.94% | 5,591,283 |
| Aug 22, 2025 | 5.80 | 6.50 | 5.72 | 6.48 | 6.48 | 12.50% | 4,152,419 |
| Aug 21, 2025 | 6.11 | 6.14 | 5.72 | 5.76 | 5.76 | -6.34% | 4,236,923 |
| Aug 20, 2025 | 6.13 | 6.30 | 5.92 | 6.15 | 6.15 | 0.33% | 5,137,740 |
| Aug 19, 2025 | 6.04 | 6.26 | 5.91 | 6.13 | 6.13 | 1.49% | 5,799,148 |
| Aug 18, 2025 | 5.40 | 6.07 | 5.40 | 6.04 | 6.04 | 16.38% | 9,461,126 |
| Aug 15, 2025 | 4.64 | 5.37 | 4.57 | 5.19 | 5.19 | 13.07% | 9,895,389 |
| Aug 14, 2025 | 4.74 | 4.80 | 4.45 | 4.59 | 4.59 | -5.94% | 7,935,676 |
| Aug 13, 2025 | 4.71 | 5.01 | 4.63 | 4.88 | 4.88 | 5.63% | 7,003,957 |
| Aug 12, 2025 | 4.46 | 4.78 | 4.43 | 4.62 | 4.62 | 3.59% | 6,327,142 |
| Aug 11, 2025 | 4.70 | 4.79 | 4.45 | 4.46 | 4.46 | -5.51% | 4,937,678 |
| Aug 8, 2025 | 4.87 | 4.98 | 4.70 | 4.72 | 4.72 | -1.05% | 5,865,655 |
| Aug 7, 2025 | 5.01 | 5.19 | 4.74 | 4.77 | 4.77 | 3.25% | 7,217,639 |
| Aug 6, 2025 | 4.61 | 4.87 | 4.54 | 4.62 | 4.62 | -1.07% | 5,828,832 |
| Aug 5, 2025 | 5.80 | 5.81 | 4.65 | 4.67 | 4.67 | -13.20% | 11,392,576 |
| Aug 4, 2025 | 5.19 | 5.44 | 5.14 | 5.38 | 5.38 | 4.26% | 6,377,129 |
| Aug 1, 2025 | 5.35 | 5.40 | 5.15 | 5.16 | 5.16 | -4.27% | 2,926,949 |
| Jul 31, 2025 | 5.36 | 5.48 | 5.31 | 5.39 | 5.39 | - | 3,459,473 |
| Jul 30, 2025 | 5.60 | 5.62 | 5.31 | 5.39 | 5.39 | -3.41% | 3,586,425 |
| Jul 29, 2025 | 5.88 | 5.88 | 5.52 | 5.58 | 5.58 | -4.29% | 2,636,193 |
| Jul 28, 2025 | 5.85 | 5.95 | 5.79 | 5.83 | 5.83 | -0.17% | 3,256,639 |
| Jul 25, 2025 | 5.65 | 5.96 | 5.61 | 5.84 | 5.84 | 4.10% | 3,533,419 |
| Jul 24, 2025 | 5.80 | 5.80 | 5.51 | 5.61 | 5.61 | -3.44% | 3,116,065 |
| Jul 23, 2025 | 6.00 | 6.03 | 5.76 | 5.81 | 5.81 | -3.17% | 4,075,637 |
| Jul 22, 2025 | 5.69 | 6.16 | 5.67 | 6.00 | 6.00 | 6.38% | 5,475,843 |
| Jul 21, 2025 | 5.65 | 5.76 | 5.58 | 5.64 | 5.64 | 2.17% | 3,928,090 |
| Jul 18, 2025 | 5.77 | 5.77 | 5.43 | 5.52 | 5.52 | -3.16% | 4,908,043 |
| Jul 17, 2025 | 5.95 | 6.00 | 5.64 | 5.70 | 5.70 | -1.89% | 4,134,671 |