NASDAQ : SHLS
Shoals Technologies Group, Inc. — Price history
Technology · Solar · United States
Last price 7.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shoals Technologies Group, Inc. (SHLS) closed at 7.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.2 | 7.35 | 6.98 | 7.2 | 4,256,038 | -4.64% |
| 2026-10-29 | 7.43 | 7.795 | 7.391 | 7.55 | 3,326,040 | -0.13% |
| 2026-10-28 | 7.29 | 7.64 | 7.12 | 7.56 | 5,441,933 | +1.14% |
| 2026-10-27 | 7.435 | 7.81 | 7.38 | 7.475 | 6,362,640 | +1.91% |
| 2026-10-26 | 7.6 | 7.625 | 7.28 | 7.335 | 2,386,822 | -3.23% |
| 2026-10-23 | 7.59 | 7.695 | 7.365 | 7.58 | 3,189,282 | -1.94% |
| 2026-10-22 | 7.82 | 7.93 | 7.455 | 7.73 | 3,402,955 | -2.83% |
| 2026-10-21 | 7.65 | 8.05 | 7.61 | 7.955 | 3,712,367 | +6.49% |
| 2026-10-20 | 7.23 | 7.665 | 7.19 | 7.47 | 4,721,364 | +2.19% |
| 2026-10-19 | 7.37 | 7.37 | 6.97 | 7.31 | 3,618,253 | +1.95% |
| 2026-10-16 | 7.72 | 7.72 | 7.04 | 7.17 | 10,401,462 | -7.60% |
| 2026-10-15 | 7.58 | 7.91 | 7.33 | 7.76 | 4,579,907 | -1.02% |
| 2026-10-14 | 8.44 | 8.5 | 7.8 | 7.84 | 4,754,180 | -9.36% |
| 2026-10-13 | 8.57 | 8.785 | 8.39 | 8.65 | 3,651,598 | +0.12% |
| 2026-10-12 | 8.7 | 8.84 | 8.6 | 8.64 | 3,357,284 | -1.14% |
| 2026-10-09 | 8.52 | 8.815 | 8.3 | 8.74 | 3,818,606 | +3.80% |
| 2026-10-08 | 8.39 | 8.5 | 8.07 | 8.42 | 4,783,200 | +0.36% |
| 2026-10-07 | 8.4 | 8.46 | 8.21 | 8.39 | 5,840,829 | -1.18% |
| 2026-10-06 | 8.17 | 8.57 | 8.1 | 8.49 | 3,298,339 | +4.17% |
| 2026-10-05 | 8.27 | 8.27 | 7.91 | 8.15 | 3,008,544 | -1.81% |
| 2026-10-02 | 8.29 | 8.53 | 8.12 | 8.3 | 3,847,103 | +2.09% |
| 2026-10-01 | 8.08 | 8.265 | 7.78 | 8.13 | 3,941,732 | +0.37% |
| 2026-09-30 | 7.87 | 8.15 | 7.735 | 8.1 | 5,019,595 | +4.25% |
| 2026-09-29 | 7.58 | 7.84 | 7.439 | 7.77 | 4,680,395 | +4.72% |
| 2026-09-28 | 7.36 | 7.52 | 7.29 | 7.42 | 2,746,127 | -0.67% |
| 2026-09-25 | 7.55 | 7.74 | 7.46 | 7.47 | 2,622,171 | +0.27% |
| 2026-09-24 | 7.55 | 7.585 | 7.26 | 7.45 | 3,399,814 | -3.37% |
| 2026-09-23 | 8.15 | 8.15 | 7.56 | 7.71 | 4,577,551 | -5.40% |
| 2026-09-22 | 7.93 | 8.24 | 7.78 | 8.15 | 4,723,544 | +4.02% |
| 2026-09-21 | 7.71 | 7.87 | 7.42 | 7.835 | 3,006,524 | +3.09% |
| 2026-09-18 | 7.64 | 7.79 | 7.26 | 7.6 | 6,797,424 | -0.65% |
| 2026-09-17 | 7.08 | 7.675 | 7.07 | 7.65 | 5,820,434 | +12.17% |
| 2026-09-16 | 7.17 | 7.17 | 6.71 | 6.82 | 3,753,366 | -3.40% |
| 2026-09-15 | 7.04 | 7.29 | 7 | 7.06 | 3,714,060 | +0.14% |
| 2026-09-14 | 6.83 | 7.26 | 6.75 | 7.05 | 5,601,153 | -3.42% |
| 2026-09-11 | 7.15 | 7.45 | 7.02 | 7.3 | 3,638,190 | +2.67% |
| 2026-09-10 | 6.9 | 7.215 | 6.79 | 7.11 | 4,978,441 | +0.71% |
| 2026-09-09 | 7.42 | 7.59 | 7 | 7.06 | 3,436,648 | -4.85% |
| 2026-09-08 | 7.15 | 7.66 | 7.141 | 7.42 | 4,378,511 | +4.07% |
| 2026-09-04 | 7.03 | 7.23 | 6.98 | 7.13 | 4,469,997 | +1.42% |
| 2026-09-03 | 6.71 | 7.09 | 6.62 | 7.03 | 3,820,403 | +4.61% |
| 2026-09-02 | 6.66 | 6.791 | 6.61 | 6.72 | 5,480,910 | +0.30% |
| 2026-09-01 | 6.69 | 6.88 | 6.67 | 6.7 | 4,001,832 | -3.18% |
| 2026-08-31 | 7.14 | 7.15 | 6.81 | 6.92 | 3,958,132 | -3.08% |
| 2026-08-28 | 7.5 | 7.55 | 7.07 | 7.14 | 3,019,030 | -3.77% |
| 2026-08-27 | 7.47 | 7.59 | 7.325 | 7.42 | 3,450,711 | +1.50% |
| 2026-08-26 | 6.93 | 7.41 | 6.78 | 7.31 | 8,825,445 | +6.10% |
| 2026-08-25 | 7.1 | 7.23 | 6.85 | 6.89 | 5,640,181 | +1.32% |
| 2026-08-24 | 7.04 | 7.1 | 6.78 | 6.8 | 5,140,467 | -4.16% |
| 2026-08-21 | 7.46 | 7.46 | 7.04 | 7.095 | 7,386,035 | -3.80% |
| 2026-08-20 | 7.82 | 7.94 | 7.145 | 7.375 | 6,722,909 | -7.23% |
| 2026-08-19 | 7.73 | 7.97 | 7.57 | 7.95 | 3,726,841 | +3.52% |
| 2026-08-18 | 8.13 | 8.22 | 7.66 | 7.68 | 5,716,762 | -6.68% |
| 2026-08-17 | 8.47 | 8.47 | 8.07 | 8.23 | 3,090,557 | -2.60% |
| 2026-08-14 | 8.16 | 8.645 | 8.145 | 8.45 | 3,638,236 | +3.81% |
| 2026-08-13 | 8.28 | 8.38 | 8.08 | 8.14 | 3,214,251 | -2.40% |
| 2026-08-12 | 8.96 | 9.05 | 8.155 | 8.34 | 4,472,633 | -4.47% |
| 2026-08-11 | 8.69 | 8.885 | 8.55 | 8.73 | 2,862,622 | +1.99% |
| 2026-08-10 | 8.93 | 8.98 | 8.5 | 8.56 | 2,696,040 | -4.14% |
| 2026-08-07 | 8.63 | 9.02 | 8.17 | 8.93 | 4,595,730 | +3.84% |
| 2026-08-06 | 8.41 | 8.705 | 8.12 | 8.6 | 6,363,033 | -0.92% |
| 2026-08-05 | 9.12 | 9.26 | 8.6 | 8.68 | 8,671,572 | -5.86% |
| 2026-08-04 | 9.05 | 9.64 | 8.595 | 9.22 | 13,904,299 | -1.60% |
| 2026-08-03 | 8.8 | 9.53 | 8.72 | 9.37 | 10,154,828 | +7.21% |
| 2026-07-31 | 9.288 | 9.288 | 8.655 | 8.74 | 4,147,302 | -1.80% |
| 2026-07-30 | 8.405 | 8.98 | 8.324 | 8.9 | 4,795,153 | +12.09% |
| 2026-07-29 | 8.63 | 8.7 | 7.835 | 7.94 | 6,151,786 | -7.03% |
| 2026-07-28 | 9.03 | 9.04 | 8.3 | 8.54 | 5,167,962 | -9.00% |
| 2026-07-27 | 9.39 | 9.41 | 8.825 | 9.385 | 4,021,953 | -0.05% |
| 2026-07-24 | 9.91 | 9.955 | 9.25 | 9.39 | 3,310,532 | -5.06% |
| 2026-07-23 | 10.2 | 10.6 | 9.745 | 9.89 | 3,435,653 | -5.18% |
| 2026-07-22 | 9.98 | 10.525 | 9.97 | 10.43 | 4,773,144 | +0.48% |
| 2026-07-21 | 10.16 | 10.415 | 9.71 | 10.38 | 3,698,305 | +7.90% |
| 2026-07-20 | 10.32 | 10.43 | 9.605 | 9.62 | 5,994,800 | -6.60% |
| 2026-07-17 | 10.21 | 10.818 | 10.16 | 10.3 | 14,423,768 | -2.23% |
| 2026-07-16 | 11.19 | 11.3 | 10.185 | 10.535 | 5,520,865 | -8.39% |
| 2026-07-15 | 11.14 | 11.686 | 10.93 | 11.5 | 7,668,575 | +6.88% |
| 2026-07-14 | 9.92 | 10.79 | 9.9 | 10.76 | 5,051,105 | +14.47% |
| 2026-07-13 | 9.82 | 9.98 | 9.34 | 9.4 | 4,679,532 | -6.19% |
| 2026-07-10 | 10.19 | 10.24 | 9.82 | 10.02 | 2,801,595 | -0.60% |
| 2026-07-09 | 10.08 | 10.355 | 9.965 | 10.08 | 2,970,847 | +3.12% |
| 2026-07-08 | 9.85 | 10.17 | 9.6 | 9.775 | 5,001,024 | -2.64% |
| 2026-07-07 | 10.3 | 10.38 | 9.48 | 10.04 | 6,899,224 | -5.10% |
| 2026-07-06 | 10.12 | 10.855 | 10.075 | 10.58 | 5,102,117 | +6.33% |
| 2026-07-02 | 9.99 | 10.87 | 9.56 | 9.95 | 8,291,812 | -1.68% |
| 2026-07-01 | 9.67 | 10.705 | 9.66 | 10.12 | 5,471,171 | +2.22% |
| 2026-06-30 | 9.71 | 10.18 | 9.6 | 9.9 | 4,199,594 | +6.57% |
| 2026-06-29 | 9.19 | 9.5 | 8.695 | 9.29 | 6,372,738 | +3.22% |
| 2026-06-26 | 9.56 | 9.68 | 8.935 | 9 | 10,598,333 | -8.72% |
| 2026-06-25 | 10.39 | 10.57 | 9.5 | 9.86 | 4,228,885 | -3.33% |
| 2026-06-24 | 10.36 | 10.54 | 9.93 | 10.2 | 8,232,331 | -0.78% |
| 2026-06-23 | 10.23 | 10.86 | 10.13 | 10.28 | 4,507,575 | -6.03% |
| 2026-06-22 | 10.5 | 11.29 | 10.49 | 10.94 | 4,938,913 | +4.99% |
| 2026-06-18 | 9.78 | 10.63 | 9.45 | 10.42 | 8,765,136 | +10.38% |
| 2026-06-17 | 9.83 | 10.365 | 9.405 | 9.44 | 6,832,742 | -5.22% |
| 2026-06-16 | 10.235 | 10.52 | 9.93 | 9.96 | 4,179,664 | -3.30% |
| 2026-06-15 | 10.77 | 10.82 | 10.055 | 10.3 | 3,817,229 | -1.25% |
| 2026-06-12 | 10.075 | 10.97 | 9.985 | 10.43 | 5,636,471 | +5.46% |
| 2026-06-11 | 9.29 | 9.955 | 9.12 | 9.89 | 5,530,522 | +6.92% |
| 2026-06-10 | 9.63 | 9.69 | 9.13 | 9.25 | 4,884,030 | -3.95% |
| 2026-06-09 | 11.05 | 11.1 | 9.2 | 9.63 | 6,530,487 | -11.49% |
| 2026-06-08 | 11.05 | 11.44 | 10.795 | 10.88 | 4,858,982 | +0.65% |
| 2026-06-05 | 12.36 | 12.49 | 10.525 | 10.81 | 7,062,206 | -15.35% |
| 2026-06-04 | 12.04 | 12.79 | 11.925 | 12.77 | 4,301,682 | +3.07% |
| 2026-06-03 | 12.3 | 12.815 | 12.07 | 12.39 | 3,553,462 | -0.56% |
| 2026-06-02 | 12.24 | 12.6 | 12.015 | 12.46 | 5,618,965 | +2.30% |
| 2026-06-01 | 12.26 | 12.38 | 11.826 | 12.18 | 3,789,007 | -2.17% |
| 2026-05-29 | 12.665 | 13.18 | 11.88 | 12.45 | 6,054,805 | +2.05% |
| 2026-05-28 | 11.95 | 12.375 | 11.82 | 12.2 | 5,902,636 | +0.66% |
| 2026-05-27 | 10.79 | 12.5 | 10.624 | 12.12 | 9,741,657 | +12.01% |
| 2026-05-26 | 10.41 | 11.075 | 10.2 | 10.82 | 6,400,146 | +9.18% |
| 2026-05-22 | 9.7 | 10.18 | 9.41 | 9.91 | 4,386,131 | +3.77% |
| 2026-05-21 | 9.53 | 9.85 | 9.41 | 9.55 | 5,127,692 | -1.29% |
| 2026-05-20 | 9.425 | 9.72 | 9.05 | 9.675 | 3,967,065 | +4.26% |
| 2026-05-19 | 9.39 | 9.52 | 8.98 | 9.28 | 3,897,391 | -3.93% |
| 2026-05-18 | 10.2 | 10.254 | 9.51 | 9.66 | 5,419,159 | -6.49% |
| 2026-05-15 | 9.095 | 10.5 | 8.85 | 10.33 | 11,398,798 | +11.31% |
| 2026-05-14 | 9.06 | 9.4 | 8.72 | 9.28 | 4,117,568 | +1.87% |
| 2026-05-13 | 9 | 9.445 | 8.76 | 9.11 | 5,658,696 | +5.56% |
| 2026-05-12 | 9.13 | 9.14 | 8.4 | 8.63 | 4,809,201 | -7.40% |