Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
5.36
+0.27 (5.30%)
At close: May 12, 2025, 4:00 PM
5.34
-0.02 (-0.37%)
After-hours: May 12, 2025, 7:18 PM EDT
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.33 | 5.50 | 5.20 | 5.36 | 5.36 | 5.30% | 11,237,879 |
| May 9, 2025 | 4.91 | 5.10 | 4.80 | 5.09 | 5.09 | 5.60% | 9,731,713 |
| May 8, 2025 | 4.63 | 4.93 | 4.60 | 4.82 | 4.82 | 2.34% | 7,738,332 |
| May 7, 2025 | 4.50 | 4.78 | 4.41 | 4.71 | 4.71 | 6.80% | 6,627,754 |
| May 6, 2025 | 4.29 | 4.64 | 4.00 | 4.41 | 4.41 | 17.29% | 15,866,203 |
| May 5, 2025 | 3.83 | 3.88 | 3.65 | 3.76 | 3.76 | -2.08% | 7,200,058 |
| May 2, 2025 | 3.80 | 3.85 | 3.72 | 3.84 | 3.84 | 1.86% | 6,051,197 |
| May 1, 2025 | 3.64 | 3.84 | 3.63 | 3.77 | 3.77 | 4.43% | 5,391,621 |
| Apr 30, 2025 | 3.60 | 3.72 | 3.50 | 3.61 | 3.61 | -4.75% | 7,840,358 |
| Apr 29, 2025 | 3.75 | 3.86 | 3.72 | 3.79 | 3.79 | 1.61% | 5,432,086 |
| Apr 28, 2025 | 3.70 | 3.77 | 3.53 | 3.73 | 3.73 | 2.47% | 5,465,290 |
| Apr 25, 2025 | 3.37 | 3.66 | 3.34 | 3.64 | 3.64 | 7.06% | 6,762,009 |
| Apr 24, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 6,184,735 |
| Apr 23, 2025 | 3.37 | 3.45 | 3.26 | 3.30 | 3.30 | -1.49% | 5,147,772 |
| Apr 22, 2025 | 3.25 | 3.44 | 3.17 | 3.35 | 3.35 | 3.08% | 3,129,953 |
| Apr 21, 2025 | 3.32 | 3.32 | 2.92 | 3.25 | 3.25 | -3.85% | 8,273,874 |
| Apr 17, 2025 | 3.31 | 3.41 | 3.20 | 3.38 | 3.38 | 1.50% | 3,650,885 |
| Apr 16, 2025 | 3.30 | 3.44 | 3.26 | 3.33 | 3.33 | 1.22% | 4,117,804 |
| Apr 15, 2025 | 3.33 | 3.42 | 3.26 | 3.29 | 3.29 | -1.20% | 2,952,278 |
| Apr 14, 2025 | 3.43 | 3.46 | 3.08 | 3.33 | 3.33 | -2.35% | 4,984,635 |
| Apr 11, 2025 | 3.38 | 3.42 | 3.17 | 3.41 | 3.41 | 1.49% | 3,997,063 |
| Apr 10, 2025 | 3.51 | 3.52 | 3.18 | 3.36 | 3.36 | -8.20% | 5,979,778 |
| Apr 9, 2025 | 3.12 | 3.75 | 2.97 | 3.66 | 3.66 | 15.46% | 9,845,338 |
| Apr 8, 2025 | 3.45 | 3.53 | 3.04 | 3.17 | 3.17 | -6.21% | 7,719,973 |
| Apr 7, 2025 | 2.99 | 3.52 | 2.93 | 3.38 | 3.38 | 7.64% | 12,269,735 |
| Apr 4, 2025 | 3.00 | 3.17 | 2.92 | 3.14 | 3.14 | 2.95% | 5,175,555 |
| Apr 3, 2025 | 3.17 | 3.20 | 3.00 | 3.05 | 3.05 | -6.44% | 4,777,031 |
| Apr 2, 2025 | 3.21 | 3.31 | 3.18 | 3.26 | 3.26 | - | 2,716,459 |
| Apr 1, 2025 | 3.32 | 3.33 | 3.10 | 3.26 | 3.26 | -1.81% | 4,674,994 |
| Mar 31, 2025 | 3.24 | 3.33 | 3.15 | 3.32 | 3.32 | 0.30% | 5,345,852 |
| Mar 28, 2025 | 3.38 | 3.43 | 3.30 | 3.31 | 3.31 | -3.22% | 3,879,842 |
| Mar 27, 2025 | 3.45 | 3.52 | 3.32 | 3.42 | 3.42 | 0.59% | 4,536,016 |
| Mar 26, 2025 | 3.41 | 3.56 | 3.35 | 3.40 | 3.40 | -0.58% | 4,353,913 |
| Mar 25, 2025 | 3.34 | 3.54 | 3.34 | 3.42 | 3.42 | 3.01% | 4,636,898 |
| Mar 24, 2025 | 3.31 | 3.58 | 3.30 | 3.32 | 3.32 | 0.30% | 4,917,189 |
| Mar 21, 2025 | 3.27 | 3.40 | 3.19 | 3.31 | 3.31 | - | 6,925,838 |
| Mar 20, 2025 | 3.38 | 3.53 | 3.30 | 3.31 | 3.31 | -3.22% | 5,091,118 |
| Mar 19, 2025 | 3.34 | 3.50 | 3.32 | 3.42 | 3.42 | 3.01% | 6,195,009 |
| Mar 18, 2025 | 3.21 | 3.35 | 3.16 | 3.32 | 3.32 | 2.15% | 5,746,669 |
| Mar 17, 2025 | 3.26 | 3.39 | 3.20 | 3.25 | 3.25 | -0.31% | 4,765,018 |
| Mar 14, 2025 | 3.31 | 3.36 | 3.20 | 3.26 | 3.26 | - | 5,595,239 |
| Mar 13, 2025 | 3.09 | 3.32 | 3.03 | 3.26 | 3.26 | 10.88% | 6,900,748 |
| Mar 12, 2025 | 2.77 | 2.98 | 2.73 | 2.94 | 2.94 | 4.63% | 8,118,040 |
| Mar 11, 2025 | 2.86 | 2.91 | 2.71 | 2.81 | 2.81 | -0.88% | 4,846,247 |
| Mar 10, 2025 | 2.84 | 2.97 | 2.79 | 2.84 | 2.84 | 0.53% | 6,216,186 |
| Mar 7, 2025 | 3.02 | 3.17 | 2.78 | 2.82 | 2.82 | -6.31% | 8,265,949 |
| Mar 6, 2025 | 3.02 | 3.12 | 2.97 | 3.01 | 3.01 | -3.53% | 5,190,313 |
| Mar 5, 2025 | 3.07 | 3.14 | 3.01 | 3.12 | 3.12 | 4.00% | 6,903,696 |
| Mar 4, 2025 | 2.83 | 3.03 | 2.77 | 3.00 | 3.00 | 3.81% | 9,827,415 |
| Mar 3, 2025 | 3.04 | 3.15 | 2.88 | 2.89 | 2.89 | -4.62% | 7,997,610 |