Shoals Technologies Group... (SHLS)
NASDAQ: SHLS
· Real-Time Price · USD
4.59
-0.29 (-5.94%)
At close: Aug 14, 2025, 3:59 PM
4.59
0.00%
Pre-market: Aug 15, 2025, 06:21 AM EDT
SHLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.74 | 4.80 | 4.45 | 4.59 | 4.59 | -5.94% | 7,585,468 |
| Aug 13, 2025 | 4.71 | 5.01 | 4.63 | 4.88 | 4.88 | 5.63% | 7,004,000 |
| Aug 12, 2025 | 4.46 | 4.78 | 4.43 | 4.62 | 4.62 | 3.59% | 6,327,142 |
| Aug 11, 2025 | 4.70 | 4.79 | 4.45 | 4.46 | 4.46 | -5.51% | 4,937,700 |
| Aug 8, 2025 | 4.87 | 4.98 | 4.70 | 4.72 | 4.72 | -1.05% | 5,865,655 |
| Aug 7, 2025 | 5.01 | 5.19 | 4.74 | 4.77 | 4.77 | 3.25% | 7,217,639 |
| Aug 6, 2025 | 4.61 | 4.87 | 4.54 | 4.62 | 4.62 | -1.07% | 5,828,832 |
| Aug 5, 2025 | 5.80 | 5.81 | 4.65 | 4.67 | 4.67 | -13.20% | 11,392,600 |
| Aug 4, 2025 | 5.19 | 5.44 | 5.14 | 5.38 | 5.38 | 4.26% | 6,377,129 |
| Aug 1, 2025 | 5.35 | 5.40 | 5.15 | 5.16 | 5.16 | -4.27% | 2,926,949 |
| Jul 31, 2025 | 5.36 | 5.48 | 5.31 | 5.39 | 5.39 | 0.00% | 3,459,473 |
| Jul 30, 2025 | 5.60 | 5.62 | 5.31 | 5.39 | 5.39 | -3.41% | 3,586,425 |
| Jul 29, 2025 | 5.88 | 5.88 | 5.52 | 5.58 | 5.58 | -4.29% | 2,636,200 |
| Jul 28, 2025 | 5.85 | 5.95 | 5.79 | 5.83 | 5.83 | -0.17% | 3,256,639 |
| Jul 25, 2025 | 5.65 | 5.96 | 5.61 | 5.84 | 5.84 | 4.10% | 3,533,419 |
| Jul 24, 2025 | 5.80 | 5.80 | 5.51 | 5.61 | 5.61 | -3.44% | 3,116,100 |
| Jul 23, 2025 | 6.00 | 6.03 | 5.76 | 5.81 | 5.81 | -3.17% | 4,075,637 |
| Jul 22, 2025 | 5.69 | 6.16 | 5.67 | 6.00 | 6.00 | 6.38% | 5,475,843 |
| Jul 21, 2025 | 5.65 | 5.76 | 5.58 | 5.64 | 5.64 | 2.17% | 3,928,100 |
| Jul 18, 2025 | 5.77 | 5.77 | 5.43 | 5.52 | 5.52 | -3.16% | 4,908,043 |