5 DAY PERFORMANCE
-30.72%
1 MONTH PERFORMANCE
-22.51%
3 MONTH PERFORMANCE
-41.21%
6 MONTH PERFORMANCE
-17.27%
YEAR-TO-DATE PERFORMANCE
-32.35%
1 YEAR PERFORMANCE
-34.95%
Shoals Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.39 | $8.42 (0.36%) | $8.50 | $8.07 | 4.78 M | $1.42 B |
| 10/07/2026 | $8.40 | $8.39 (-0.12%) | $8.46 | $8.21 | 5.84 M | $1.41 B |
| 10/06/2026 | $8.17 | $8.49 (3.92%) | $8.57 | $8.10 | 3.30 M | $1.43 B |
| 10/05/2026 | $8.27 | $8.15 (-1.45%) | $8.27 | $7.91 | 3.01 M | $1.37 B |
| 10/02/2026 | $8.29 | $8.30 (0.12%) | $8.53 | $8.12 | 3.85 M | $1.39 B |
| 10/01/2026 | $8.08 | $8.13 (0.62%) | $8.27 | $7.78 | 3.94 M | $1.37 B |
| 09/30/2026 | $7.87 | $8.10 (2.92%) | $8.15 | $7.74 | 5.02 M | $1.36 B |
| 09/29/2026 | $7.58 | $7.77 (2.51%) | $7.84 | $7.44 | 4.68 M | $1.31 B |
| 09/28/2026 | $7.36 | $7.42 (0.82%) | $7.52 | $7.29 | 2.75 M | $1.25 B |
| 09/25/2026 | $7.55 | $7.47 (-1.06%) | $7.74 | $7.46 | 2.62 M | $1.26 B |
| 09/24/2026 | $7.55 | $7.45 (-1.32%) | $7.59 | $7.26 | 3.40 M | $1.25 B |
| 09/23/2026 | $8.15 | $7.71 (-5.4%) | $8.15 | $7.56 | 4.58 M | $1.30 B |
| 09/22/2026 | $7.93 | $8.15 (2.77%) | $8.24 | $7.78 | 4.72 M | $1.37 B |
| 09/21/2026 | $7.71 | $7.84 (1.69%) | $7.87 | $7.42 | 3.01 M | $1.32 B |
| 09/18/2026 | $7.64 | $7.60 (-0.52%) | $7.79 | $7.26 | 6.80 M | $1.28 B |
| 09/17/2026 | $7.08 | $7.65 (8.05%) | $7.68 | $7.07 | 5.82 M | $1.29 B |
| 09/16/2026 | $7.17 | $6.82 (-4.88%) | $7.17 | $6.71 | 3.75 M | $1.15 B |
| 09/15/2026 | $7.04 | $7.06 (0.28%) | $7.29 | $7.00 | 3.71 M | $1.19 B |
| 09/14/2026 | $6.83 | $7.05 (3.22%) | $7.26 | $6.75 | 5.60 M | $1.18 B |
| 09/11/2026 | $7.15 | $7.30 (2.1%) | $7.45 | $7.02 | 3.64 M | $1.23 B |
| 09/10/2026 | $6.90 | $7.11 (3.04%) | $7.22 | $6.79 | 4.98 M | $1.19 B |
| 09/09/2026 | $7.42 | $7.06 (-4.85%) | $7.59 | $7.00 | 3.44 M | $1.19 B |
| 09/08/2026 | $7.15 | $7.42 (3.78%) | $7.66 | $7.14 | 4.38 M | $1.25 B |
| 09/04/2026 | $7.03 | $7.13 (1.42%) | $7.23 | $6.98 | 4.47 M | $1.20 B |
| 09/03/2026 | $6.71 | $7.03 (4.77%) | $7.09 | $6.62 | 3.82 M | $1.18 B |
| 09/02/2026 | $6.66 | $6.72 (0.9%) | $6.79 | $6.61 | 5.48 M | $1.13 B |
| 09/01/2026 | $6.69 | $6.70 (0.15%) | $6.88 | $6.67 | 4.00 M | $1.13 B |
| 08/31/2026 | $7.14 | $6.92 (-3.08%) | $7.15 | $6.81 | 3.96 M | $1.16 B |
| 08/28/2026 | $7.50 | $7.14 (-4.8%) | $7.55 | $7.07 | 3.02 M | $1.20 B |
| 08/27/2026 | $7.47 | $7.42 (-0.67%) | $7.59 | $7.33 | 3.45 M | $1.25 B |
| 08/26/2026 | $6.93 | $7.31 (5.48%) | $7.41 | $6.78 | 8.83 M | $1.23 B |
| 08/25/2026 | $7.10 | $6.89 (-2.96%) | $7.23 | $6.85 | 5.64 M | $1.16 B |
| 08/24/2026 | $7.04 | $6.80 (-3.41%) | $7.10 | $6.78 | 5.14 M | $1.14 B |
| 08/21/2026 | $7.46 | $7.10 (-4.83%) | $7.46 | $7.04 | 7.39 M | $1.19 B |
| 08/20/2026 | $7.82 | $7.38 (-5.63%) | $7.94 | $7.15 | 6.72 M | $1.24 B |
| 08/19/2026 | $7.73 | $7.95 (2.85%) | $7.97 | $7.57 | 3.73 M | $1.34 B |
| 08/18/2026 | $8.13 | $7.68 (-5.54%) | $8.22 | $7.66 | 5.72 M | $1.29 B |
| 08/17/2026 | $8.47 | $8.23 (-2.83%) | $8.47 | $8.07 | 3.09 M | $1.38 B |
| 08/14/2026 | $8.16 | $8.45 (3.55%) | $8.65 | $8.15 | 3.64 M | $1.42 B |
| 08/13/2026 | $8.28 | $8.14 (-1.69%) | $8.38 | $8.08 | 3.21 M | $1.37 B |
| 08/12/2026 | $8.96 | $8.34 (-6.92%) | $9.05 | $8.15 | 4.47 M | $1.40 B |
| 08/11/2026 | $8.69 | $8.73 (0.46%) | $8.89 | $8.55 | 2.86 M | $1.47 B |
| 08/10/2026 | $8.93 | $8.56 (-4.14%) | $8.98 | $8.50 | 2.70 M | $1.44 B |
| 08/07/2026 | $8.63 | $8.93 (3.48%) | $9.02 | $8.17 | 4.60 M | $1.50 B |
| 08/06/2026 | $8.41 | $8.60 (2.26%) | $8.71 | $8.12 | 6.36 M | $1.45 B |
| 08/05/2026 | $9.12 | $8.68 (-4.82%) | $9.26 | $8.60 | 8.67 M | $1.46 B |
| 08/04/2026 | $9.05 | $9.22 (1.88%) | $9.64 | $8.60 | 13.90 M | $1.55 B |
| 08/03/2026 | $8.80 | $9.37 (6.48%) | $9.53 | $8.72 | 10.15 M | $1.57 B |
| 07/31/2026 | $9.29 | $8.74 (-5.92%) | $9.29 | $8.65 | 4.15 M | $1.47 B |
| 07/30/2026 | $8.40 | $8.90 (5.95%) | $8.98 | $8.32 | 4.80 M | $1.49 B |
| 07/29/2026 | $8.63 | $7.94 (-8%) | $8.70 | $7.84 | 6.17 M | $1.33 B |
| 07/28/2026 | $9.03 | $8.54 (-5.43%) | $9.04 | $8.30 | 5.17 M | $1.43 B |
| 07/27/2026 | $9.39 | $9.39 (0%) | $9.41 | $8.82 | 4.02 M | $1.57 B |
| 07/24/2026 | $9.91 | $9.39 (-5.25%) | $9.96 | $9.25 | 3.31 M | $1.57 B |
| 07/23/2026 | $10.20 | $9.89 (-3.04%) | $10.60 | $9.74 | 3.44 M | $1.66 B |
| 07/22/2026 | $9.98 | $10.43 (4.51%) | $10.53 | $9.97 | 4.77 M | $1.75 B |
| 07/21/2026 | $10.16 | $10.38 (2.17%) | $10.42 | $9.71 | 3.70 M | $1.74 B |
| 07/20/2026 | $10.32 | $9.62 (-6.78%) | $10.43 | $9.61 | 5.99 M | $1.61 B |
| 07/17/2026 | $10.21 | $10.30 (0.88%) | $10.82 | $10.16 | 14.42 M | $1.73 B |
| 07/16/2026 | $11.19 | $10.54 (-5.81%) | $11.30 | $10.19 | 5.52 M | $1.77 B |
| 07/15/2026 | $11.14 | $11.50 (3.23%) | $11.69 | $10.93 | 7.67 M | $1.93 B |
| 07/14/2026 | $9.92 | $10.76 (8.47%) | $10.79 | $9.90 | 5.05 M | $1.80 B |
| 07/13/2026 | $9.82 | $9.40 (-4.28%) | $9.98 | $9.34 | 4.68 M | $1.58 B |
| 07/10/2026 | $10.19 | $10.02 (-1.67%) | $10.24 | $9.82 | 2.80 M | $1.68 B |
| 07/09/2026 | $10.08 | $10.08 (0%) | $10.36 | $9.97 | 2.97 M | $1.69 B |
| 07/08/2026 | $9.85 | $9.78 (-0.71%) | $10.17 | $9.60 | 5.00 M | $1.64 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.
