Shoals Technologies Group... (SHLS)
NASDAQ: SHLS
· Real-Time Price · USD
8.50
-0.41 (-4.60%)
At close: Oct 03, 2025, 3:59 PM
8.66
1.88%
After-hours: Oct 03, 2025, 07:41 PM EDT
SHLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.01 | 9.14 | 8.40 | 8.50 | 8.50 | -4.60% | 9,283,452 |
| 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% | 3,073,700 |
| Sep 25, 2025 | 7.50 | 7.68 | 7.00 | 7.58 | 7.58 | -1.56% | 5,767,600 |
| Sep 24, 2025 | 7.30 | 8.20 | 7.26 | 7.70 | 7.70 | 6.94% | 6,784,200 |
| Sep 23, 2025 | 7.54 | 7.75 | 7.14 | 7.20 | 7.20 | -4.13% | 3,244,800 |
| Sep 22, 2025 | 7.27 | 7.52 | 7.11 | 7.51 | 7.51 | 3.02% | 3,366,948 |
| Sep 19, 2025 | 7.59 | 7.76 | 7.25 | 7.29 | 7.29 | -3.44% | 7,029,394 |
| Sep 18, 2025 | 7.30 | 7.58 | 7.03 | 7.55 | 7.55 | 4.43% | 5,951,810 |
| Sep 17, 2025 | 7.14 | 7.43 | 7.03 | 7.23 | 7.23 | 1.69% | 4,958,957 |
| Sep 16, 2025 | 7.10 | 7.38 | 7.03 | 7.11 | 7.11 | 0.42% | 4,864,930 |
| Sep 15, 2025 | 6.98 | 7.26 | 6.89 | 7.08 | 7.08 | 2.91% | 4,347,145 |
| Sep 12, 2025 | 6.81 | 6.98 | 6.48 | 6.88 | 6.88 | -0.58% | 3,492,123 |
| Sep 11, 2025 | 6.89 | 7.08 | 6.83 | 6.92 | 6.92 | 0.58% | 3,521,903 |
| Sep 10, 2025 | 6.64 | 6.93 | 6.62 | 6.88 | 6.88 | 3.46% | 6,424,200 |
| Sep 9, 2025 | 7.20 | 7.20 | 6.64 | 6.65 | 6.65 | -6.86% | 3,700,311 |
| Sep 8, 2025 | 7.30 | 7.32 | 6.99 | 7.14 | 7.14 | -0.28% | 5,215,200 |
Page 1 of 59