5 DAY PERFORMANCE
+4.79%
1 MONTH PERFORMANCE
+15.75%
3 MONTH PERFORMANCE
+32.63%
6 MONTH PERFORMANCE
+75.04%
YEAR-TO-DATE PERFORMANCE
+26.24%
1 YEAR PERFORMANCE
+147.81%
Shoals Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.68 | $10.73 (0.47%) | $11.16 | $10.41 | 3.26 M | $1.82 B |
| 02/17/2026 | $10.24 | $10.70 (4.49%) | $10.91 | $10.00 | 4.03 M | $1.82 B |
| 02/13/2026 | $9.58 | $10.24 (6.89%) | $10.41 | $9.50 | 2.47 M | $1.74 B |
| 02/12/2026 | $9.91 | $9.66 (-2.52%) | $10.05 | $9.45 | 3.66 M | $1.64 B |
| 02/11/2026 | $10.49 | $9.79 (-6.67%) | $10.50 | $9.34 | 4.34 M | $1.66 B |
| 02/10/2026 | $10.46 | $10.26 (-1.91%) | $10.51 | $9.94 | 3.68 M | $1.74 B |
| 02/09/2026 | $10.40 | $10.40 (0%) | $10.76 | $10.17 | 4.99 M | $1.76 B |
| 02/06/2026 | $10.03 | $10.29 (2.59%) | $10.42 | $9.93 | 5.22 M | $1.75 B |
| 02/05/2026 | $9.72 | $9.65 (-0.72%) | $10.00 | $9.35 | 4.58 M | $1.64 B |
| 02/04/2026 | $10.31 | $10.18 (-1.26%) | $10.38 | $9.31 | 5.81 M | $1.73 B |
| 02/03/2026 | $9.42 | $10.01 (6.26%) | $10.03 | $9.32 | 4.40 M | $1.70 B |
| 02/02/2026 | $9.33 | $9.32 (-0.11%) | $9.66 | $9.05 | 2.53 M | $1.58 B |
| 01/30/2026 | $9.96 | $9.44 (-5.22%) | $10.19 | $9.31 | 3.49 M | $1.60 B |
| 01/29/2026 | $10.08 | $10.02 (-0.6%) | $10.16 | $9.46 | 5.40 M | $1.70 B |
| 01/28/2026 | $9.84 | $10.15 (3.15%) | $10.37 | $9.62 | 4.45 M | $1.72 B |
| 01/27/2026 | $9.36 | $9.57 (2.24%) | $9.68 | $9.21 | 2.99 M | $1.62 B |
| 01/26/2026 | $9.12 | $9.27 (1.64%) | $9.57 | $8.92 | 2.39 M | $1.57 B |
| 01/23/2026 | $9.66 | $9.22 (-4.55%) | $9.84 | $9.17 | 3.63 M | $1.56 B |
| 01/22/2026 | $9.30 | $9.66 (3.87%) | $9.82 | $9.30 | 3.88 M | $1.64 B |
| 01/21/2026 | $9.27 | $9.05 (-2.37%) | $9.40 | $8.71 | 3.99 M | $1.54 B |
| 01/20/2026 | $8.86 | $9.21 (3.95%) | $9.30 | $8.48 | 4.22 M | $1.56 B |
| 01/16/2026 | $9.43 | $9.27 (-1.7%) | $9.53 | $9.22 | 6.04 M | $1.57 B |
| 01/15/2026 | $9.38 | $9.37 (-0.11%) | $9.86 | $9.34 | 5.52 M | $1.59 B |
| 01/14/2026 | $9.63 | $9.14 (-5.09%) | $9.67 | $9.07 | 2.78 M | $1.55 B |
| 01/13/2026 | $9.71 | $9.65 (-0.62%) | $10.06 | $9.51 | 3.33 M | $1.64 B |
| 01/12/2026 | $8.55 | $9.62 (12.51%) | $9.73 | $8.54 | 5.77 M | $1.63 B |
| 01/09/2026 | $8.78 | $8.66 (-1.37%) | $8.85 | $8.46 | 3.60 M | $1.47 B |
| 01/08/2026 | $8.74 | $8.60 (-1.6%) | $9.07 | $8.57 | 2.95 M | $1.46 B |
| 01/07/2026 | $9.26 | $8.84 (-4.54%) | $9.26 | $8.55 | 4.10 M | $1.50 B |
| 01/06/2026 | $8.89 | $9.24 (3.94%) | $9.47 | $8.88 | 3.45 M | $1.57 B |
| 01/05/2026 | $9.30 | $8.89 (-4.41%) | $9.31 | $8.52 | 3.26 M | $1.51 B |
| 01/02/2026 | $8.67 | $9.09 (4.84%) | $9.15 | $8.66 | 2.16 M | $1.54 B |
| 12/31/2025 | $8.59 | $8.50 (-1.05%) | $8.63 | $8.43 | 1.72 M | $1.42 B |
| 12/30/2025 | $8.97 | $8.57 (-4.46%) | $9.00 | $8.56 | 2.11 M | $1.43 B |
| 12/29/2025 | $9.01 | $8.96 (-0.55%) | $9.20 | $8.80 | 1.99 M | $1.50 B |
| 12/26/2025 | $9.16 | $9.21 (0.55%) | $9.25 | $8.98 | 1.43 M | $1.54 B |
| 12/24/2025 | $9.13 | $9.19 (0.66%) | $9.22 | $9.01 | 1.17 M | $1.54 B |
| 12/23/2025 | $9.21 | $9.11 (-1.09%) | $9.30 | $8.90 | 2.90 M | $1.52 B |
| 12/22/2025 | $9.07 | $9.32 (2.76%) | $9.59 | $8.95 | 3.70 M | $1.56 B |
| 12/19/2025 | $8.64 | $8.96 (3.7%) | $9.04 | $8.60 | 5.84 M | $1.50 B |
| 12/18/2025 | $8.71 | $8.64 (-0.8%) | $8.91 | $8.50 | 3.59 M | $1.45 B |
| 12/17/2025 | $8.56 | $8.42 (-1.64%) | $8.87 | $8.25 | 4.60 M | $1.41 B |
| 12/16/2025 | $7.87 | $8.54 (8.51%) | $8.62 | $7.87 | 4.89 M | $1.43 B |
| 12/15/2025 | $9.03 | $8.67 (-3.99%) | $9.03 | $8.62 | 3.93 M | $1.45 B |
| 12/12/2025 | $9.52 | $8.85 (-7.04%) | $9.58 | $8.30 | 7.39 M | $1.48 B |
| 12/11/2025 | $8.45 | $9.59 (13.49%) | $9.76 | $8.31 | 6.69 M | $1.61 B |
| 12/10/2025 | $8.08 | $8.60 (6.44%) | $8.92 | $7.98 | 5.69 M | $1.44 B |
| 12/09/2025 | $7.98 | $8.08 (1.25%) | $8.31 | $7.93 | 2.70 M | $1.35 B |
| 12/08/2025 | $8.03 | $8.02 (-0.12%) | $8.17 | $7.68 | 3.63 M | $1.34 B |
| 12/05/2025 | $7.87 | $8.03 (2.03%) | $8.14 | $7.80 | 3.53 M | $1.34 B |
| 12/04/2025 | $7.54 | $7.93 (5.17%) | $8.01 | $7.51 | 2.91 M | $1.33 B |
| 12/03/2025 | $7.80 | $7.61 (-2.44%) | $7.81 | $7.49 | 3.41 M | $1.27 B |
| 12/02/2025 | $7.96 | $7.82 (-1.76%) | $7.99 | $7.77 | 3.45 M | $1.31 B |
| 12/01/2025 | $8.15 | $7.83 (-3.93%) | $8.15 | $7.81 | 3.59 M | $1.31 B |
| 11/28/2025 | $8.19 | $8.39 (2.44%) | $8.42 | $8.01 | 2.01 M | $1.40 B |
| 11/26/2025 | $8.18 | $8.17 (-0.12%) | $8.29 | $7.95 | 3.50 M | $1.37 B |
| 11/25/2025 | $7.83 | $8.12 (3.7%) | $8.18 | $7.58 | 3.48 M | $1.36 B |
| 11/24/2025 | $7.85 | $7.76 (-1.15%) | $7.91 | $7.67 | 3.51 M | $1.30 B |
| 11/21/2025 | $7.50 | $7.82 (4.27%) | $7.85 | $7.24 | 6.50 M | $1.31 B |
| 11/20/2025 | $8.39 | $7.46 (-11.08%) | $8.49 | $7.43 | 5.17 M | $1.25 B |
| 11/19/2025 | $8.02 | $8.09 (0.87%) | $8.39 | $8.00 | 4.08 M | $1.35 B |
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.
