5 DAY PERFORMANCE
-34.95%
1 MONTH PERFORMANCE
-13.79%
3 MONTH PERFORMANCE
-43.85%
6 MONTH PERFORMANCE
-28.84%
YEAR-TO-DATE PERFORMANCE
-32.35%
1 YEAR PERFORMANCE
-4.64%
Shoals Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.00 | $9.11 (1.22%) | $9.45 | $8.76 | 5.66 M | $1.53 B |
| 05/12/2026 | $9.13 | $8.63 (-5.48%) | $9.14 | $8.40 | 4.81 M | $1.45 B |
| 05/11/2026 | $8.76 | $9.32 (6.39%) | $9.63 | $8.75 | 5.83 M | $1.56 B |
| 05/08/2026 | $8.01 | $8.84 (10.36%) | $8.97 | $8.01 | 8.53 M | $1.48 B |
| 05/07/2026 | $8.48 | $7.84 (-7.55%) | $8.58 | $7.73 | 6.48 M | $1.31 B |
| 05/06/2026 | $8.43 | $8.33 (-1.19%) | $8.59 | $7.94 | 6.73 M | $1.40 B |
| 05/05/2026 | $9.23 | $8.13 (-11.92%) | $9.32 | $7.79 | 10.83 M | $1.36 B |
| 05/04/2026 | $8.15 | $8.27 (1.47%) | $8.37 | $7.97 | 7.64 M | $1.39 B |
| 05/01/2026 | $7.94 | $8.16 (2.77%) | $8.27 | $7.89 | 3.27 M | $1.37 B |
| 04/30/2026 | $7.47 | $7.94 (6.29%) | $7.97 | $7.44 | 3.78 M | $1.33 B |
| 04/29/2026 | $7.65 | $7.34 (-4.05%) | $7.74 | $7.18 | 2.88 M | $1.23 B |
| 04/28/2026 | $7.64 | $7.65 (0.13%) | $7.75 | $7.50 | 2.66 M | $1.28 B |
| 04/27/2026 | $7.96 | $7.80 (-2.01%) | $8.06 | $7.69 | 3.23 M | $1.31 B |
| 04/24/2026 | $7.90 | $7.93 (0.38%) | $7.97 | $7.49 | 3.05 M | $1.33 B |
| 04/23/2026 | $7.61 | $7.78 (2.23%) | $7.95 | $7.58 | 8.98 M | $1.30 B |
| 04/22/2026 | $7.14 | $7.50 (5.04%) | $7.71 | $7.06 | 7.48 M | $1.26 B |
| 04/21/2026 | $7.17 | $6.87 (-4.18%) | $7.37 | $6.81 | 5.30 M | $1.15 B |
| 04/20/2026 | $7.22 | $7.08 (-1.94%) | $7.34 | $7.05 | 3.96 M | $1.19 B |
| 04/17/2026 | $7.07 | $7.16 (1.27%) | $7.40 | $7.03 | 16.92 M | $1.20 B |
| 04/16/2026 | $7.15 | $6.92 (-3.22%) | $7.21 | $6.71 | 8.07 M | $1.16 B |
| 04/15/2026 | $7.00 | $7.23 (3.29%) | $7.64 | $7.00 | 8.40 M | $1.21 B |
| 04/14/2026 | $6.79 | $7.22 (6.33%) | $7.31 | $6.69 | 5.80 M | $1.21 B |
| 04/13/2026 | $6.97 | $6.67 (-4.3%) | $7.20 | $6.65 | 4.84 M | $1.12 B |
| 04/10/2026 | $7.00 | $6.98 (-0.29%) | $7.21 | $6.91 | 3.30 M | $1.17 B |
| 04/09/2026 | $6.95 | $6.97 (0.29%) | $7.28 | $6.91 | 4.05 M | $1.17 B |
| 04/08/2026 | $6.86 | $6.95 (1.31%) | $7.02 | $6.77 | 5.71 M | $1.16 B |
| 04/07/2026 | $6.56 | $6.41 (-2.29%) | $6.58 | $6.33 | 2.85 M | $1.07 B |
| 04/06/2026 | $6.86 | $6.56 (-4.37%) | $6.92 | $6.52 | 2.51 M | $1.10 B |
| 04/02/2026 | $6.70 | $6.82 (1.79%) | $7.03 | $6.62 | 5.29 M | $1.14 B |
| 04/01/2026 | $6.80 | $6.90 (1.47%) | $6.96 | $6.72 | 4.21 M | $1.16 B |
| 03/31/2026 | $6.25 | $6.58 (5.28%) | $6.62 | $6.24 | 3.87 M | $1.10 B |
| 03/30/2026 | $6.72 | $6.25 (-6.99%) | $6.80 | $6.25 | 3.79 M | $1.05 B |
| 03/27/2026 | $6.37 | $6.62 (3.92%) | $6.77 | $6.36 | 3.63 M | $1.11 B |
| 03/26/2026 | $6.76 | $6.47 (-4.29%) | $6.87 | $6.42 | 3.17 M | $1.08 B |
| 03/25/2026 | $6.98 | $6.91 (-1%) | $7.14 | $6.88 | 4.19 M | $1.16 B |
| 03/24/2026 | $6.21 | $6.85 (10.31%) | $6.91 | $6.17 | 4.44 M | $1.15 B |
| 03/23/2026 | $6.12 | $6.24 (1.96%) | $6.40 | $6.11 | 3.25 M | $1.04 B |
| 03/20/2026 | $6.04 | $6.10 (0.99%) | $6.20 | $5.93 | 5.36 M | $1.02 B |
| 03/19/2026 | $5.80 | $6.04 (4.14%) | $6.06 | $5.73 | 3.28 M | $1.01 B |
| 03/18/2026 | $6.17 | $5.95 (-3.57%) | $6.22 | $5.92 | 3.01 M | $996.07 M |
| 03/17/2026 | $6.20 | $6.17 (-0.48%) | $6.27 | $6.00 | 3.97 M | $1.03 B |
| 03/16/2026 | $6.29 | $6.20 (-1.43%) | $6.38 | $6.14 | 2.95 M | $1.04 B |
| 03/13/2026 | $6.14 | $6.13 (-0.16%) | $6.40 | $5.98 | 2.62 M | $1.03 B |
| 03/12/2026 | $6.10 | $6.12 (0.33%) | $6.53 | $6.01 | 5.08 M | $1.02 B |
| 03/11/2026 | $6.22 | $6.27 (0.8%) | $6.66 | $6.16 | 5.47 M | $1.05 B |
| 03/10/2026 | $5.83 | $6.27 (7.55%) | $6.34 | $5.81 | 5.86 M | $1.05 B |
| 03/09/2026 | $5.62 | $5.75 (2.31%) | $5.81 | $5.43 | 4.90 M | $962.59 M |
| 03/06/2026 | $5.69 | $5.71 (0.35%) | $5.86 | $5.61 | 4.80 M | $955.89 M |
| 03/05/2026 | $6.09 | $5.85 (-3.94%) | $6.09 | $5.67 | 5.02 M | $979.33 M |
| 03/04/2026 | $6.02 | $6.14 (1.99%) | $6.30 | $5.95 | 8.05 M | $1.03 B |
| 03/03/2026 | $5.61 | $5.91 (5.35%) | $6.06 | $5.55 | 5.95 M | $989.38 M |
| 03/02/2026 | $5.72 | $5.96 (4.2%) | $6.12 | $5.67 | 4.69 M | $997.75 M |
| 02/27/2026 | $6.21 | $5.93 (-4.51%) | $6.31 | $5.71 | 10.51 M | $992.72 M |
| 02/26/2026 | $6.55 | $6.35 (-3.05%) | $6.60 | $6.09 | 9.65 M | $1.06 B |
| 02/25/2026 | $7.19 | $6.85 (-4.73%) | $7.43 | $6.77 | 13.54 M | $1.15 B |
| 02/24/2026 | $8.28 | $6.84 (-17.39%) | $8.33 | $6.74 | 24.66 M | $1.15 B |
| 02/23/2026 | $10.52 | $9.90 (-5.89%) | $10.66 | $9.80 | 6.28 M | $1.66 B |
| 02/20/2026 | $10.17 | $10.61 (4.33%) | $10.70 | $10.01 | 3.79 M | $1.78 B |
| 02/19/2026 | $10.56 | $10.19 (-3.5%) | $10.76 | $10.11 | 3.89 M | $1.73 B |
| 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 |
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.
