5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
+46.39%
6 MONTH PERFORMANCE
+120.24%
YEAR-TO-DATE PERFORMANCE
+31.83%
1 YEAR PERFORMANCE
+18.92%
Shoals Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $7.59 | $7.29 (-3.95%) | $7.76 | $7.25 | 7.03 M | $1.22 B |
| 09/18/2025 | $7.30 | $7.55 (3.42%) | $7.58 | $7.03 | 5.95 M | $1.26 B |
| 09/17/2025 | $7.14 | $7.23 (1.26%) | $7.43 | $7.03 | 4.96 M | $1.21 B |
| 09/16/2025 | $7.10 | $7.11 (0.14%) | $7.38 | $7.03 | 4.86 M | $1.19 B |
| 09/15/2025 | $6.98 | $7.08 (1.43%) | $7.26 | $6.89 | 4.35 M | $1.18 B |
| 09/12/2025 | $6.80 | $6.88 (1.18%) | $6.97 | $6.47 | 3.49 M | $1.15 B |
| 09/11/2025 | $6.89 | $6.92 (0.44%) | $7.07 | $6.83 | 3.52 M | $1.16 B |
| 09/10/2025 | $6.64 | $6.88 (3.61%) | $6.93 | $6.62 | 6.42 M | $1.15 B |
| 09/09/2025 | $7.20 | $6.65 (-7.64%) | $7.20 | $6.64 | 3.70 M | $1.11 B |
| 09/08/2025 | $7.30 | $7.14 (-2.19%) | $7.32 | $6.99 | 5.22 M | $1.19 B |
| 09/05/2025 | $7.25 | $7.16 (-1.24%) | $7.62 | $6.95 | 9.11 M | $1.20 B |
| 09/04/2025 | $6.75 | $7.15 (5.93%) | $7.29 | $6.62 | 5.48 M | $1.20 B |
| 09/03/2025 | $6.73 | $6.78 (0.74%) | $7.46 | $6.70 | 10.28 M | $1.13 B |
| 09/02/2025 | $6.31 | $6.72 (6.5%) | $6.73 | $6.25 | 5.16 M | $1.12 B |
| 08/29/2025 | $6.57 | $6.51 (-0.91%) | $6.67 | $6.43 | 2.36 M | $1.09 B |
| 08/28/2025 | $6.56 | $6.59 (0.46%) | $6.71 | $6.42 | 2.11 M | $1.10 B |
| 08/27/2025 | $6.82 | $6.50 (-4.69%) | $6.84 | $6.48 | 6.61 M | $1.09 B |
| 08/26/2025 | $6.79 | $6.84 (0.74%) | $7.13 | $6.67 | 6.09 M | $1.14 B |
| 08/25/2025 | $6.48 | $6.80 (4.94%) | $6.82 | $6.27 | 5.59 M | $1.14 B |
| 08/22/2025 | $5.80 | $6.48 (11.72%) | $6.50 | $5.72 | 4.15 M | $1.08 B |
| 08/21/2025 | $6.11 | $5.76 (-5.73%) | $6.14 | $5.72 | 4.24 M | $963.57 M |
| 08/20/2025 | $6.13 | $6.15 (0.33%) | $6.30 | $5.92 | 5.14 M | $1.03 B |
| 08/19/2025 | $6.04 | $6.13 (1.49%) | $6.26 | $5.91 | 5.80 M | $1.03 B |
| 08/18/2025 | $5.40 | $6.04 (11.85%) | $6.07 | $5.40 | 9.46 M | $1.01 B |
| 08/15/2025 | $4.64 | $5.19 (11.85%) | $5.37 | $4.57 | 9.90 M | $868.21 M |
| 08/14/2025 | $4.74 | $4.59 (-3.16%) | $4.80 | $4.45 | 7.94 M | $767.84 M |
| 08/13/2025 | $4.71 | $4.88 (3.61%) | $5.01 | $4.63 | 7.00 M | $816.36 M |
| 08/12/2025 | $4.46 | $4.62 (3.59%) | $4.78 | $4.43 | 6.33 M | $772.86 M |
| 08/11/2025 | $4.70 | $4.46 (-5.11%) | $4.79 | $4.45 | 4.94 M | $746.10 M |
| 08/08/2025 | $4.87 | $4.72 (-3.08%) | $4.98 | $4.70 | 5.87 M | $789.59 M |
| 08/07/2025 | $5.01 | $4.77 (-4.79%) | $5.19 | $4.74 | 7.22 M | $797.95 M |
| 08/06/2025 | $4.61 | $4.62 (0.22%) | $4.87 | $4.54 | 5.83 M | $772.86 M |
| 08/05/2025 | $5.80 | $4.67 (-19.48%) | $5.81 | $4.65 | 11.39 M | $781.23 M |
| 08/04/2025 | $5.19 | $5.38 (3.66%) | $5.44 | $5.14 | 6.38 M | $900.00 M |
| 08/01/2025 | $5.35 | $5.16 (-3.55%) | $5.40 | $5.15 | 2.93 M | $863.20 M |
| 07/31/2025 | $5.36 | $5.39 (0.56%) | $5.48 | $5.31 | 3.46 M | $899.91 M |
| 07/30/2025 | $5.60 | $5.39 (-3.75%) | $5.62 | $5.31 | 3.59 M | $899.91 M |
| 07/29/2025 | $5.88 | $5.58 (-5.1%) | $5.88 | $5.52 | 2.64 M | $931.64 M |
| 07/28/2025 | $5.85 | $5.83 (-0.34%) | $5.95 | $5.79 | 3.26 M | $973.38 M |
| 07/25/2025 | $5.65 | $5.84 (3.36%) | $5.96 | $5.61 | 3.53 M | $975.05 M |
| 07/24/2025 | $5.80 | $5.61 (-3.28%) | $5.80 | $5.51 | 3.12 M | $936.65 M |
| 07/23/2025 | $6.00 | $5.81 (-3.17%) | $6.03 | $5.76 | 4.08 M | $970.04 M |
| 07/22/2025 | $5.69 | $6.00 (5.45%) | $6.16 | $5.67 | 5.48 M | $1.00 B |
| 07/21/2025 | $5.65 | $5.64 (-0.18%) | $5.76 | $5.58 | 3.93 M | $941.65 M |
| 07/18/2025 | $5.77 | $5.52 (-4.33%) | $5.77 | $5.43 | 4.91 M | $921.62 M |
| 07/17/2025 | $5.95 | $5.70 (-4.2%) | $6.00 | $5.64 | 4.13 M | $951.67 M |
| 07/16/2025 | $5.90 | $5.81 (-1.53%) | $5.90 | $5.71 | 2.69 M | $970.04 M |
| 07/15/2025 | $5.87 | $5.83 (-0.68%) | $6.04 | $5.80 | 2.91 M | $973.38 M |
| 07/14/2025 | $5.69 | $5.75 (1.05%) | $5.94 | $5.65 | 5.32 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 |
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.
