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 |