Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
5.71
-0.14 (-2.39%)
At close: Mar 6, 2026, 4:00 PM EST
5.77
+0.06 (1.05%)
After-hours: Mar 6, 2026, 7:56 PM EST
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.69 | 5.86 | 5.61 | 5.71 | 5.71 | -2.39% | 4,802,583 |
| Mar 5, 2026 | 6.09 | 6.09 | 5.67 | 5.85 | 5.85 | -4.72% | 5,008,647 |
| Mar 4, 2026 | 6.02 | 6.30 | 5.95 | 6.14 | 6.14 | 3.89% | 8,028,333 |
| Mar 3, 2026 | 5.61 | 6.06 | 5.55 | 5.91 | 5.91 | -0.84% | 5,951,523 |
| Mar 2, 2026 | 5.72 | 6.12 | 5.67 | 5.96 | 5.96 | 0.51% | 4,670,094 |
| Feb 27, 2026 | 6.21 | 6.31 | 5.71 | 5.93 | 5.93 | -6.61% | 10,495,685 |
| Feb 26, 2026 | 6.55 | 6.60 | 6.09 | 6.35 | 6.35 | -7.30% | 9,642,709 |
| Feb 25, 2026 | 7.19 | 7.43 | 6.77 | 6.85 | 6.85 | 0.22% | 13,513,780 |
| Feb 24, 2026 | 8.28 | 8.33 | 6.74 | 6.84 | 6.84 | -30.96% | 24,557,699 |
| Feb 23, 2026 | 10.52 | 10.66 | 9.80 | 9.90 | 9.90 | -6.69% | 6,263,568 |
| Feb 20, 2026 | 10.17 | 10.70 | 10.01 | 10.61 | 10.61 | 4.12% | 3,786,647 |
| Feb 19, 2026 | 10.56 | 10.76 | 10.11 | 10.19 | 10.19 | -5.03% | 3,891,198 |
| Feb 18, 2026 | 10.68 | 11.16 | 10.41 | 10.73 | 10.73 | 0.28% | 3,252,258 |
| Feb 17, 2026 | 10.24 | 10.91 | 10.00 | 10.70 | 10.70 | 4.49% | 4,020,987 |
| Feb 13, 2026 | 9.58 | 10.41 | 9.50 | 10.24 | 10.24 | 6.00% | 2,463,988 |
| Feb 12, 2026 | 9.91 | 10.05 | 9.45 | 9.66 | 9.66 | -1.33% | 3,659,464 |
| Feb 11, 2026 | 10.49 | 10.50 | 9.34 | 9.79 | 9.79 | -4.58% | 4,296,339 |
| Feb 10, 2026 | 10.46 | 10.51 | 9.94 | 10.26 | 10.26 | -1.35% | 3,597,786 |
| Feb 9, 2026 | 10.40 | 10.76 | 10.17 | 10.40 | 10.40 | 1.07% | 4,979,204 |
| Feb 6, 2026 | 10.03 | 10.42 | 9.93 | 10.29 | 10.29 | 6.63% | 5,178,025 |
| Feb 5, 2026 | 9.72 | 10.00 | 9.35 | 9.65 | 9.65 | -5.21% | 4,558,771 |
| Feb 4, 2026 | 10.31 | 10.38 | 9.31 | 10.18 | 10.18 | 1.70% | 5,807,737 |
| Feb 3, 2026 | 9.42 | 10.03 | 9.32 | 10.01 | 10.01 | 7.40% | 4,392,019 |
| Feb 2, 2026 | 9.33 | 9.66 | 9.05 | 9.32 | 9.32 | -1.27% | 2,528,449 |
| Jan 30, 2026 | 9.96 | 10.19 | 9.31 | 9.44 | 9.44 | -5.79% | 3,487,751 |
| Jan 29, 2026 | 10.08 | 10.16 | 9.46 | 10.02 | 10.02 | -1.28% | 5,397,137 |
| Jan 28, 2026 | 9.84 | 10.37 | 9.62 | 10.15 | 10.15 | 6.06% | 4,440,078 |
| Jan 27, 2026 | 9.36 | 9.68 | 9.21 | 9.57 | 9.57 | 3.24% | 2,982,137 |
| Jan 26, 2026 | 9.12 | 9.58 | 8.92 | 9.27 | 9.27 | 0.54% | 2,391,036 |
| Jan 23, 2026 | 9.66 | 9.84 | 9.17 | 9.22 | 9.22 | -4.55% | 3,626,946 |
| Jan 22, 2026 | 9.30 | 9.82 | 9.30 | 9.66 | 9.66 | 6.74% | 3,873,466 |
| Jan 21, 2026 | 9.27 | 9.40 | 8.71 | 9.05 | 9.05 | -1.74% | 3,873,490 |
| Jan 20, 2026 | 8.86 | 9.30 | 8.48 | 9.21 | 9.21 | -0.65% | 4,218,234 |
| Jan 16, 2026 | 9.43 | 9.53 | 9.22 | 9.27 | 9.27 | -1.07% | 6,029,485 |
| Jan 15, 2026 | 9.38 | 9.86 | 9.34 | 9.37 | 9.37 | 2.52% | 5,515,167 |
| Jan 14, 2026 | 9.63 | 9.67 | 9.07 | 9.14 | 9.14 | -5.28% | 2,780,699 |
| Jan 13, 2026 | 9.71 | 10.06 | 9.51 | 9.65 | 9.65 | 0.31% | 3,331,484 |
| Jan 12, 2026 | 8.55 | 9.73 | 8.54 | 9.62 | 9.62 | 11.09% | 5,771,674 |
| Jan 9, 2026 | 8.78 | 8.85 | 8.46 | 8.66 | 8.66 | 0.70% | 3,601,176 |
| Jan 8, 2026 | 8.74 | 9.07 | 8.57 | 8.60 | 8.60 | -2.71% | 2,945,862 |
| Jan 7, 2026 | 9.26 | 9.26 | 8.55 | 8.84 | 8.84 | -4.33% | 4,101,154 |
| Jan 6, 2026 | 8.89 | 9.47 | 8.88 | 9.24 | 9.24 | 3.94% | 3,450,045 |
| Jan 5, 2026 | 9.30 | 9.31 | 8.52 | 8.89 | 8.89 | -2.20% | 3,259,482 |
| Jan 2, 2026 | 8.67 | 9.15 | 8.66 | 9.09 | 9.09 | 6.94% | 2,156,207 |
| Dec 31, 2025 | 8.59 | 8.63 | 8.43 | 8.50 | 8.50 | -0.82% | 1,723,904 |
| Dec 30, 2025 | 8.97 | 9.00 | 8.56 | 8.57 | 8.57 | -4.35% | 2,110,232 |
| Dec 29, 2025 | 9.01 | 9.20 | 8.80 | 8.96 | 8.96 | -2.71% | 1,991,705 |
| Dec 26, 2025 | 9.16 | 9.25 | 8.98 | 9.21 | 9.21 | 0.22% | 1,433,016 |
| Dec 24, 2025 | 9.13 | 9.22 | 9.01 | 9.19 | 9.19 | 0.88% | 1,171,253 |
| Dec 23, 2025 | 9.21 | 9.30 | 8.90 | 9.11 | 9.11 | -2.25% | 2,901,800 |
| Dec 22, 2025 | 9.08 | 9.59 | 8.95 | 9.32 | 9.32 | 4.02% | 3,697,294 |
| Dec 19, 2025 | 8.64 | 9.04 | 8.60 | 8.96 | 8.96 | 3.70% | 5,843,874 |
| Dec 18, 2025 | 8.71 | 8.91 | 8.50 | 8.64 | 8.64 | 2.61% | 3,590,873 |
| Dec 17, 2025 | 8.56 | 8.87 | 8.25 | 8.42 | 8.42 | -1.41% | 4,603,178 |
| Dec 16, 2025 | 7.87 | 8.62 | 7.87 | 8.54 | 8.54 | -1.50% | 4,891,992 |
| Dec 15, 2025 | 9.03 | 9.03 | 8.62 | 8.67 | 8.67 | -2.03% | 3,933,503 |
| Dec 12, 2025 | 9.52 | 9.58 | 8.30 | 8.85 | 8.85 | -7.72% | 7,388,433 |
| Dec 11, 2025 | 8.45 | 9.76 | 8.31 | 9.59 | 9.59 | 11.51% | 6,685,940 |
| Dec 10, 2025 | 8.08 | 8.92 | 7.98 | 8.60 | 8.60 | 6.44% | 5,685,337 |
| Dec 9, 2025 | 7.98 | 8.31 | 7.93 | 8.08 | 8.08 | 0.75% | 2,701,601 |
| Dec 8, 2025 | 8.03 | 8.17 | 7.69 | 8.02 | 8.02 | -0.12% | 3,628,092 |
| Dec 5, 2025 | 7.87 | 8.14 | 7.80 | 8.03 | 8.03 | 1.26% | 3,532,269 |
| Dec 4, 2025 | 7.54 | 8.01 | 7.51 | 7.93 | 7.93 | 4.20% | 2,908,672 |
| Dec 3, 2025 | 7.80 | 7.81 | 7.49 | 7.61 | 7.61 | -2.69% | 3,412,014 |
| Dec 2, 2025 | 7.96 | 7.99 | 7.77 | 7.82 | 7.82 | -0.13% | 3,453,657 |
| Dec 1, 2025 | 8.15 | 8.16 | 7.81 | 7.83 | 7.83 | -6.67% | 3,590,888 |
| Nov 28, 2025 | 8.19 | 8.42 | 8.01 | 8.39 | 8.39 | 2.69% | 2,011,705 |
| Nov 26, 2025 | 8.18 | 8.29 | 7.95 | 8.17 | 8.17 | 0.62% | 3,504,884 |
| Nov 25, 2025 | 7.83 | 8.18 | 7.58 | 8.12 | 8.12 | 4.64% | 3,482,059 |
| Nov 24, 2025 | 7.85 | 7.91 | 7.67 | 7.76 | 7.76 | -0.77% | 3,509,170 |
| Nov 21, 2025 | 7.50 | 7.85 | 7.24 | 7.82 | 7.82 | 4.83% | 6,503,516 |
| Nov 20, 2025 | 8.39 | 8.49 | 7.43 | 7.46 | 7.46 | -7.79% | 5,164,999 |
| 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 |