Shoals Technologies Group... (SHLS)
NASDAQ: SHLS
· Real-Time Price · USD
7.15
0.37 (5.46%)
At close: Sep 04, 2025, 3:59 PM
7.15
0.01%
After-hours: Sep 04, 2025, 07:54 PM EDT
SHLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.75 | 7.29 | 6.62 | 7.15 | n/a | 5.46% | 5,412,012 |
| Sep 3, 2025 | 6.73 | 7.46 | 6.70 | 6.78 | 6.78 | 0.89% | 10,280,200 |
| Sep 2, 2025 | 6.31 | 6.73 | 6.25 | 6.72 | 6.72 | 3.23% | 5,156,300 |
| Aug 29, 2025 | 6.57 | 6.67 | 6.43 | 6.51 | 6.51 | -1.21% | 2,362,591 |
| Aug 28, 2025 | 6.56 | 6.71 | 6.42 | 6.59 | 6.59 | 1.38% | 2,114,203 |
| Aug 27, 2025 | 6.82 | 6.84 | 6.48 | 6.50 | 6.50 | -4.97% | 6,611,312 |
| Aug 26, 2025 | 6.79 | 7.13 | 6.67 | 6.84 | 6.84 | 0.59% | 6,088,500 |
| Aug 25, 2025 | 6.48 | 6.82 | 6.27 | 6.80 | 6.80 | 4.94% | 5,591,300 |
| Aug 22, 2025 | 5.80 | 6.50 | 5.72 | 6.48 | 6.48 | 12.50% | 4,152,419 |
| Aug 21, 2025 | 6.11 | 6.14 | 5.72 | 5.76 | 5.76 | -6.34% | 4,236,923 |
| Aug 20, 2025 | 6.13 | 6.30 | 5.92 | 6.15 | 6.15 | 0.33% | 5,137,740 |
| Aug 19, 2025 | 6.04 | 6.26 | 5.91 | 6.13 | 6.13 | 1.49% | 5,799,148 |
| Aug 18, 2025 | 5.40 | 6.07 | 5.40 | 6.04 | 6.04 | 16.38% | 9,461,126 |
| Aug 15, 2025 | 4.64 | 5.37 | 4.57 | 5.19 | 5.19 | 13.07% | 9,895,400 |
| Aug 14, 2025 | 4.74 | 4.80 | 4.45 | 4.59 | 4.59 | -5.94% | 7,935,700 |
| 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 |