5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
+74.77%
6 MONTH PERFORMANCE
+26.65%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
-15.44%
Shoals Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $5.69 | $5.75 (1.05%) | $5.95 | $5.66 | 4.49 M | $960.02 M |
| 07/11/2025 | $5.73 | $5.85 (2.09%) | $5.97 | $5.69 | 3.44 M | $976.72 M |
| 07/10/2025 | $5.74 | $5.78 (0.7%) | $5.93 | $5.68 | 4.29 M | $965.03 M |
| 07/09/2025 | $5.78 | $5.75 (-0.52%) | $5.90 | $5.66 | 3.59 M | $960.02 M |
| 07/08/2025 | $5.97 | $5.72 (-4.19%) | $6.13 | $5.56 | 6.46 M | $955.01 M |
| 07/07/2025 | $6.20 | $6.30 (1.61%) | $6.37 | $5.81 | 9.14 M | $1.05 B |
| 07/03/2025 | $5.59 | $5.98 (6.98%) | $6.11 | $5.59 | 4.77 M | $998.42 M |
| 07/02/2025 | $5.26 | $5.47 (3.99%) | $5.55 | $5.22 | 5.81 M | $913.27 M |
| 07/01/2025 | $4.30 | $5.27 (22.56%) | $5.33 | $4.18 | 13.78 M | $879.88 M |
| 06/30/2025 | $4.23 | $4.25 (0.47%) | $4.43 | $3.99 | 14.51 M | $709.58 M |
| 06/27/2025 | $4.91 | $4.73 (-3.67%) | $4.92 | $4.63 | 9.59 M | $789.72 M |
| 06/26/2025 | $4.97 | $4.88 (-1.81%) | $5.08 | $4.88 | 3.31 M | $814.76 M |
| 06/25/2025 | $5.11 | $4.87 (-4.7%) | $5.14 | $4.80 | 4.20 M | $813.10 M |
| 06/24/2025 | $5.00 | $5.00 (0%) | $5.17 | $4.79 | 4.14 M | $834.80 M |
| 06/23/2025 | $4.90 | $4.95 (1.02%) | $5.05 | $4.82 | 2.23 M | $826.45 M |
| 06/20/2025 | $5.26 | $4.98 (-5.32%) | $5.38 | $4.89 | 6.48 M | $831.46 M |
| 06/18/2025 | $5.26 | $5.23 (-0.57%) | $5.45 | $5.22 | 4.31 M | $873.20 M |
| 06/17/2025 | $4.65 | $5.26 (13.12%) | $5.46 | $4.65 | 7.62 M | $878.21 M |
| 06/16/2025 | $5.12 | $5.34 (4.3%) | $5.37 | $5.10 | 6.31 M | $891.57 M |
| 06/13/2025 | $4.91 | $5.11 (4.07%) | $5.17 | $4.82 | 6.29 M | $853.17 M |
| 06/12/2025 | $5.05 | $4.95 (-1.98%) | $5.13 | $4.92 | 3.53 M | $826.45 M |
| 06/11/2025 | $5.26 | $5.09 (-3.23%) | $5.33 | $4.98 | 5.03 M | $849.83 M |
| 06/10/2025 | $5.19 | $5.20 (0.19%) | $5.25 | $5.09 | 4.52 M | $868.19 M |
| 06/09/2025 | $5.26 | $5.10 (-3.04%) | $5.34 | $5.07 | 3.80 M | $851.50 M |
| 06/06/2025 | $5.00 | $5.16 (3.2%) | $5.19 | $4.93 | 3.98 M | $861.51 M |
| 06/05/2025 | $4.90 | $4.94 (0.82%) | $5.10 | $4.70 | 6.22 M | $824.78 M |
| 06/04/2025 | $4.91 | $4.90 (-0.2%) | $4.94 | $4.79 | 2.89 M | $818.10 M |
| 06/03/2025 | $4.56 | $4.87 (6.8%) | $5.00 | $4.48 | 5.55 M | $813.10 M |
| 06/02/2025 | $4.80 | $4.56 (-5%) | $4.84 | $4.49 | 3.94 M | $761.34 M |
| 05/30/2025 | $4.36 | $4.72 (8.26%) | $4.86 | $4.33 | 7.75 M | $788.05 M |
| 05/29/2025 | $4.54 | $4.31 (-5.07%) | $4.59 | $4.28 | 8.30 M | $719.60 M |
| 05/28/2025 | $4.78 | $4.49 (-6.07%) | $4.78 | $4.39 | 5.00 M | $749.65 M |
| 05/27/2025 | $4.63 | $4.72 (1.94%) | $4.74 | $4.48 | 2.87 M | $788.05 M |
| 05/23/2025 | $4.47 | $4.59 (2.68%) | $4.64 | $4.47 | 4.22 M | $766.35 M |
| 05/22/2025 | $3.90 | $4.57 (17.18%) | $4.71 | $3.81 | 9.35 M | $763.01 M |
| 05/21/2025 | $4.73 | $4.71 (-0.42%) | $4.78 | $4.62 | 3.59 M | $786.38 M |
| 05/20/2025 | $4.80 | $4.79 (-0.21%) | $4.92 | $4.73 | 6.38 M | $799.74 M |
| 05/19/2025 | $4.74 | $4.72 (-0.42%) | $4.78 | $4.46 | 7.98 M | $788.05 M |
| 05/16/2025 | $4.92 | $4.86 (-1.22%) | $5.04 | $4.72 | 11.17 M | $811.43 M |
| 05/15/2025 | $4.82 | $4.58 (-4.98%) | $5.01 | $4.38 | 24.72 M | $764.68 M |
| 05/14/2025 | $5.95 | $6.11 (2.69%) | $6.29 | $5.82 | 11.06 M | $1.02 B |
| 05/13/2025 | $5.60 | $6.03 (7.68%) | $6.46 | $5.58 | 17.41 M | $1.01 B |
| 05/12/2025 | $5.33 | $5.36 (0.56%) | $5.50 | $5.20 | 11.24 M | $894.91 M |
| 05/09/2025 | $4.91 | $5.09 (3.67%) | $5.10 | $4.80 | 9.73 M | $849.83 M |
| 05/08/2025 | $4.63 | $4.82 (4.1%) | $4.93 | $4.60 | 7.74 M | $804.75 M |
| 05/07/2025 | $4.50 | $4.71 (4.67%) | $4.78 | $4.41 | 6.63 M | $785.27 M |
| 05/06/2025 | $4.29 | $4.41 (2.8%) | $4.64 | $4.00 | 15.87 M | $735.25 M |
| 05/05/2025 | $3.83 | $3.76 (-1.83%) | $3.88 | $3.65 | 7.20 M | $626.88 M |
| 05/02/2025 | $3.80 | $3.84 (1.05%) | $3.85 | $3.72 | 6.05 M | $640.22 M |
| 05/01/2025 | $3.64 | $3.77 (3.57%) | $3.84 | $3.63 | 5.39 M | $628.55 M |
| 04/30/2025 | $3.60 | $3.61 (0.28%) | $3.72 | $3.50 | 7.84 M | $601.87 M |
| 04/29/2025 | $3.75 | $3.79 (1.07%) | $3.86 | $3.72 | 5.43 M | $631.88 M |
| 04/28/2025 | $3.70 | $3.73 (0.81%) | $3.77 | $3.53 | 5.47 M | $621.88 M |
| 04/25/2025 | $3.37 | $3.64 (8.01%) | $3.66 | $3.34 | 6.76 M | $606.87 M |
| 04/24/2025 | $3.34 | $3.40 (1.8%) | $3.40 | $3.30 | 6.18 M | $566.86 M |
| 04/23/2025 | $3.37 | $3.30 (-2.08%) | $3.45 | $3.26 | 5.15 M | $550.19 M |
| 04/22/2025 | $3.25 | $3.35 (3.08%) | $3.44 | $3.17 | 3.13 M | $558.52 M |
| 04/21/2025 | $3.32 | $3.25 (-2.11%) | $3.32 | $2.92 | 8.27 M | $541.85 M |
| 04/17/2025 | $3.31 | $3.38 (2.11%) | $3.41 | $3.20 | 3.65 M | $563.52 M |
| 04/16/2025 | $3.30 | $3.33 (0.91%) | $3.44 | $3.26 | 4.12 M | $555.19 M |
| 04/15/2025 | $3.33 | $3.29 (-1.2%) | $3.42 | $3.26 | 2.95 M | $548.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
