Skip to main content
Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
7.65
-0.15 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
7.64
-0.01 (-0.18%)
After-hours: Apr 28, 2026, 5:56 PM EDT

Shoals Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.647.757.507.657.65-1.92%2,655,629
Apr 27, 20267.968.067.697.807.80-1.64%3,232,902
Apr 24, 20267.907.977.497.937.931.93%3,042,692
Apr 23, 20267.617.957.587.787.783.73%8,977,671
Apr 22, 20267.147.717.067.507.509.17%7,475,118
Apr 21, 20267.177.376.816.876.87-2.97%5,303,357
Apr 20, 20267.227.347.057.087.08-1.12%3,960,957
Apr 17, 20267.077.407.037.167.163.47%16,918,385
Apr 16, 20267.157.216.716.926.92-4.29%8,073,309
Apr 15, 20267.007.647.007.237.230.14%8,400,270
Apr 14, 20266.797.316.697.227.228.25%5,795,558
Apr 13, 20266.977.206.656.676.67-4.44%4,835,901
Apr 10, 20267.007.216.916.986.980.14%3,302,955
Apr 9, 20266.957.286.916.976.970.29%4,048,982
Apr 8, 20266.867.026.776.956.958.42%5,706,733
Apr 7, 20266.566.586.336.416.41-2.29%2,848,184
Apr 6, 20266.866.926.526.566.56-3.81%2,510,541
Apr 2, 20266.707.036.626.826.82-1.16%5,289,555
Apr 1, 20266.806.966.726.906.904.86%4,209,458
Mar 31, 20266.256.626.246.586.585.28%3,865,382
Mar 30, 20266.726.806.256.256.25-5.59%3,792,345
Mar 27, 20266.376.776.366.626.622.32%3,628,235
Mar 26, 20266.766.876.426.476.47-6.37%3,173,078
Mar 25, 20266.987.146.886.916.910.88%4,187,984
Mar 24, 20266.216.916.176.856.859.78%4,435,990
Mar 23, 20266.126.406.116.246.242.30%3,245,538
Mar 20, 20266.046.205.936.106.100.99%5,360,605
Mar 19, 20265.806.065.736.046.041.51%3,282,567
Mar 18, 20266.176.225.925.955.95-3.57%3,006,776
Mar 17, 20266.206.276.006.176.17-0.48%3,969,665
Mar 16, 20266.296.386.146.206.201.14%2,950,172
Mar 13, 20266.146.405.986.136.130.16%2,617,656
Mar 12, 20266.106.536.016.126.12-2.39%5,083,934
Mar 11, 20266.226.666.166.276.27-5,471,110
Mar 10, 20265.836.345.816.276.279.04%5,861,221
Mar 9, 20265.625.815.435.755.750.70%4,898,277
Mar 6, 20265.695.865.615.715.71-2.39%4,803,148
Mar 5, 20266.096.095.675.855.85-4.72%5,015,751
Mar 4, 20266.026.305.956.146.143.89%8,050,673
Mar 3, 20265.616.065.555.915.91-0.84%5,953,886
Mar 2, 20265.726.125.675.965.960.51%4,689,891
Feb 27, 20266.216.315.715.935.93-6.61%10,509,720
Feb 26, 20266.556.606.096.356.35-7.30%9,652,991
Feb 25, 20267.197.436.776.856.850.22%13,535,205
Feb 24, 20268.288.336.746.846.84-30.96%24,656,329
Feb 23, 202610.5210.669.809.909.90-6.69%6,283,004
Feb 20, 202610.1710.7010.0110.6110.614.12%3,787,599
Feb 19, 202610.5610.7610.1110.1910.19-5.03%3,892,278
Feb 18, 202610.6811.1610.4110.7310.730.28%3,256,454
Feb 17, 202610.2410.9110.0010.7010.704.49%4,025,222
Feb 13, 20269.5810.419.5010.2410.246.00%2,468,877
Feb 12, 20269.9110.059.459.669.66-1.33%3,661,372
Feb 11, 202610.4910.509.349.799.79-4.58%4,339,815
Feb 10, 202610.4610.519.9410.2610.26-1.35%3,684,681
Feb 9, 202610.4010.7610.1710.4010.401.07%4,989,440
Feb 6, 202610.0310.429.9310.2910.296.63%5,219,251
Feb 5, 20269.7210.009.359.659.65-5.21%4,583,454
Feb 4, 202610.3110.389.3110.1810.181.70%5,811,698
Feb 3, 20269.4210.039.3210.0110.017.40%4,398,632
Feb 2, 20269.339.669.059.329.32-1.27%2,532,717
Jan 30, 20269.9610.199.319.449.44-5.79%3,489,312
Jan 29, 202610.0810.169.4610.0210.02-1.28%5,398,665
Jan 28, 20269.8410.379.6210.1510.156.06%4,448,077
Jan 27, 20269.369.689.219.579.573.24%2,993,608
Jan 26, 20269.129.588.929.279.270.54%2,393,112
Jan 23, 20269.669.849.179.229.22-4.55%3,629,617
Jan 22, 20269.309.829.309.669.666.74%3,875,221
Jan 21, 20269.279.408.719.059.05-1.74%3,992,454
Jan 20, 20268.869.308.489.219.21-0.65%4,221,186
Jan 16, 20269.439.539.229.279.27-1.07%6,039,478
Jan 15, 20269.389.869.349.379.372.52%5,515,428
Jan 14, 20269.639.679.079.149.14-5.28%2,780,699
Jan 13, 20269.7110.069.519.659.650.31%3,331,484
Jan 12, 20268.559.738.549.629.6211.09%5,771,674
Jan 9, 20268.788.858.468.668.660.70%3,601,176
Jan 8, 20268.749.078.578.608.60-2.71%2,945,862
Jan 7, 20269.269.268.558.848.84-4.33%4,101,154
Jan 6, 20268.899.478.889.249.243.94%3,450,045
Jan 5, 20269.309.318.528.898.89-2.20%3,259,482
Jan 2, 20268.679.158.669.099.096.94%2,156,207
Dec 31, 20258.598.638.438.508.50-0.82%1,723,904
Dec 30, 20258.979.008.568.578.57-4.35%2,110,232
Dec 29, 20259.019.208.808.968.96-2.71%1,991,705
Dec 26, 20259.169.258.989.219.210.22%1,433,016
Dec 24, 20259.139.229.019.199.190.88%1,171,253
Dec 23, 20259.219.308.909.119.11-2.25%2,901,800
Dec 22, 20259.089.598.959.329.324.02%3,697,294
Dec 19, 20258.649.048.608.968.963.70%5,843,874
Dec 18, 20258.718.918.508.648.642.61%3,590,873
Dec 17, 20258.568.878.258.428.42-1.41%4,603,178
Dec 16, 20257.878.627.878.548.54-1.50%4,891,992
Dec 15, 20259.039.038.628.678.67-2.03%3,933,503
Dec 12, 20259.529.588.308.858.85-7.72%7,388,433
Dec 11, 20258.459.768.319.599.5911.51%6,685,940
Dec 10, 20258.088.927.988.608.606.44%5,685,337
Dec 9, 20257.988.317.938.088.080.75%2,701,601
Dec 8, 20258.038.177.698.028.02-0.12%3,628,092
Dec 5, 20257.878.147.808.038.031.26%3,532,269
Dec 4, 20257.548.017.517.937.934.20%2,908,672
Dec 3, 20257.807.817.497.617.61-2.69%3,412,014