5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
+38.48%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
-5.38%
YEAR-TO-DATE PERFORMANCE
-17.36%
1 YEAR PERFORMANCE
-40.03%
Shoals Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $4.47 | $4.56 (2.01%) | $4.64 | $4.47 | 2.47 M | $756.33 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 |
| 04/14/2025 | $3.43 | $3.33 (-2.92%) | $3.46 | $3.08 | 4.98 M | $555.19 M |
| 04/11/2025 | $3.38 | $3.41 (0.89%) | $3.42 | $3.17 | 4.00 M | $568.53 M |
| 04/10/2025 | $3.51 | $3.36 (-4.27%) | $3.52 | $3.18 | 5.98 M | $560.19 M |
| 04/09/2025 | $3.12 | $3.66 (17.31%) | $3.75 | $2.97 | 9.85 M | $610.21 M |
| 04/08/2025 | $3.45 | $3.17 (-8.12%) | $3.53 | $3.04 | 7.72 M | $528.51 M |
| 04/07/2025 | $2.99 | $3.38 (13.04%) | $3.52 | $2.93 | 12.27 M | $563.52 M |
| 04/04/2025 | $3.00 | $3.14 (4.67%) | $3.17 | $2.92 | 5.18 M | $523.51 M |
| 04/03/2025 | $3.17 | $3.05 (-3.79%) | $3.20 | $3.00 | 4.78 M | $508.51 M |
| 04/02/2025 | $3.21 | $3.26 (1.56%) | $3.31 | $3.18 | 2.72 M | $543.52 M |
| 04/01/2025 | $3.32 | $3.26 (-1.81%) | $3.33 | $3.10 | 4.67 M | $543.52 M |
| 03/31/2025 | $3.24 | $3.32 (2.47%) | $3.33 | $3.15 | 5.35 M | $553.52 M |
| 03/28/2025 | $3.38 | $3.31 (-2.07%) | $3.43 | $3.30 | 3.88 M | $551.85 M |
| 03/27/2025 | $3.45 | $3.42 (-0.87%) | $3.52 | $3.32 | 4.54 M | $570.19 M |
| 03/26/2025 | $3.41 | $3.40 (-0.29%) | $3.56 | $3.35 | 4.35 M | $566.86 M |
| 03/25/2025 | $3.34 | $3.42 (2.4%) | $3.54 | $3.34 | 4.64 M | $570.19 M |
| 03/24/2025 | $3.31 | $3.32 (0.3%) | $3.58 | $3.30 | 4.92 M | $553.52 M |
| 03/21/2025 | $3.27 | $3.31 (1.22%) | $3.40 | $3.19 | 6.93 M | $551.85 M |
| 03/20/2025 | $3.38 | $3.31 (-2.07%) | $3.53 | $3.30 | 5.09 M | $551.85 M |
| 03/19/2025 | $3.34 | $3.42 (2.4%) | $3.50 | $3.32 | 6.20 M | $570.19 M |
| 03/18/2025 | $3.21 | $3.32 (3.43%) | $3.35 | $3.16 | 5.75 M | $553.52 M |
| 03/17/2025 | $3.26 | $3.25 (-0.31%) | $3.39 | $3.20 | 4.77 M | $541.85 M |
| 03/14/2025 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.20 | 5.60 M | $543.52 M |
| 03/13/2025 | $3.09 | $3.26 (5.5%) | $3.32 | $3.03 | 6.90 M | $543.52 M |
| 03/12/2025 | $2.77 | $2.94 (6.14%) | $2.98 | $2.73 | 8.12 M | $490.17 M |
| 03/11/2025 | $2.86 | $2.81 (-1.75%) | $2.91 | $2.71 | 4.85 M | $468.49 M |
| 03/10/2025 | $2.84 | $2.84 (0%) | $2.97 | $2.79 | 6.22 M | $473.49 M |
| 03/07/2025 | $3.02 | $2.82 (-6.62%) | $3.17 | $2.78 | 8.27 M | $470.16 M |
| 03/06/2025 | $3.02 | $3.01 (-0.33%) | $3.12 | $2.97 | 5.19 M | $501.84 M |
| 03/05/2025 | $3.07 | $3.12 (1.63%) | $3.14 | $3.01 | 6.90 M | $520.18 M |
| 03/04/2025 | $2.83 | $3.00 (6.01%) | $3.03 | $2.77 | 9.83 M | $500.17 M |
| 03/03/2025 | $3.04 | $2.89 (-4.93%) | $3.15 | $2.88 | 8.00 M | $481.83 M |
| 02/28/2025 | $3.49 | $3.03 (-13.18%) | $3.50 | $2.91 | 14.20 M | $505.17 M |
| 02/27/2025 | $3.87 | $3.49 (-9.82%) | $3.87 | $3.48 | 7.35 M | $581.86 M |
| 02/26/2025 | $4.25 | $3.88 (-8.71%) | $4.31 | $3.87 | 6.48 M | $646.89 M |
| 02/25/2025 | $3.81 | $4.26 (11.81%) | $4.60 | $3.73 | 15.31 M | $710.24 M |
| 02/24/2025 | $4.55 | $4.48 (-1.54%) | $4.63 | $4.44 | 6.68 M | $746.92 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.
