5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
+27.82%
6 MONTH PERFORMANCE
+66.67%
YEAR-TO-DATE PERFORMANCE
+53.71%
1 YEAR PERFORMANCE
+81.62%
Shoals Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $7.79 | $7.98 (2.44%) | $8.24 | $7.76 | 5.48 M | $1.34 B |
| 11/17/2025 | $8.29 | $7.95 (-4.1%) | $8.52 | $7.87 | 4.35 M | $1.33 B |
| 11/14/2025 | $7.80 | $8.40 (7.69%) | $8.48 | $7.65 | 5.52 M | $1.41 B |
| 11/13/2025 | $8.84 | $8.08 (-8.6%) | $8.89 | $8.04 | 4.51 M | $1.35 B |
| 11/12/2025 | $9.05 | $8.93 (-1.33%) | $9.10 | $8.19 | 8.85 M | $1.49 B |
| 11/11/2025 | $9.35 | $8.93 (-4.49%) | $9.39 | $8.51 | 6.61 M | $1.49 B |
| 11/10/2025 | $9.54 | $9.39 (-1.57%) | $9.99 | $9.30 | 5.19 M | $1.57 B |
| 11/07/2025 | $8.88 | $9.08 (2.25%) | $9.09 | $8.58 | 4.66 M | $1.52 B |
| 11/06/2025 | $9.33 | $9.15 (-1.93%) | $10.03 | $9.12 | 6.29 M | $1.53 B |
| 11/05/2025 | $9.34 | $9.33 (-0.11%) | $9.77 | $9.10 | 8.76 M | $1.56 B |
| 11/04/2025 | $9.15 | $9.24 (0.98%) | $10.29 | $8.63 | 14.35 M | $1.55 B |
| 11/03/2025 | $10.60 | $10.34 (-2.45%) | $10.83 | $10.30 | 8.00 M | $1.73 B |
| 10/31/2025 | $10.17 | $10.51 (3.34%) | $10.54 | $10.17 | 4.74 M | $1.76 B |
| 10/30/2025 | $10.35 | $10.14 (-2.03%) | $10.54 | $10.04 | 5.68 M | $1.70 B |
| 10/29/2025 | $10.68 | $10.62 (-0.56%) | $11.36 | $10.54 | 7.62 M | $1.78 B |
| 10/28/2025 | $10.51 | $10.53 (0.19%) | $10.76 | $10.25 | 5.58 M | $1.76 B |
| 10/27/2025 | $11.03 | $10.54 (-4.44%) | $11.03 | $10.42 | 4.47 M | $1.76 B |
| 10/24/2025 | $10.89 | $10.75 (-1.29%) | $11.05 | $10.38 | 8.65 M | $1.80 B |
| 10/23/2025 | $9.92 | $10.33 (4.13%) | $10.43 | $9.90 | 6.80 M | $1.73 B |
| 10/22/2025 | $10.71 | $9.94 (-7.19%) | $10.71 | $9.57 | 7.49 M | $1.66 B |
| 10/21/2025 | $10.52 | $10.48 (-0.38%) | $10.79 | $10.28 | 5.68 M | $1.75 B |
| 10/20/2025 | $10.15 | $10.54 (3.84%) | $10.75 | $10.15 | 4.98 M | $1.76 B |
| 10/17/2025 | $9.89 | $9.95 (0.61%) | $10.14 | $9.57 | 17.71 M | $1.66 B |
| 10/16/2025 | $10.77 | $10.13 (-5.94%) | $10.98 | $10.11 | 10.44 M | $1.69 B |
| 10/15/2025 | $11.31 | $10.85 (-4.07%) | $11.31 | $9.97 | 11.72 M | $1.82 B |
| 10/14/2025 | $9.12 | $10.13 (11.07%) | $10.64 | $8.79 | 9.95 M | $1.69 B |
| 10/13/2025 | $9.08 | $9.25 (1.87%) | $9.44 | $8.90 | 9.54 M | $1.55 B |
| 10/10/2025 | $9.20 | $8.76 (-4.78%) | $9.42 | $8.68 | 11.81 M | $1.47 B |
| 10/09/2025 | $8.84 | $9.00 (1.81%) | $9.44 | $8.70 | 7.88 M | $1.51 B |
| 10/08/2025 | $8.60 | $8.84 (2.79%) | $9.05 | $8.55 | 4.45 M | $1.48 B |
| 10/07/2025 | $8.81 | $8.54 (-3.06%) | $8.93 | $8.43 | 3.83 M | $1.43 B |
| 10/06/2025 | $8.66 | $8.74 (0.92%) | $8.90 | $8.48 | 6.31 M | $1.46 B |
| 10/03/2025 | $9.01 | $8.50 (-5.66%) | $9.14 | $8.40 | 9.29 M | $1.42 B |
| 10/02/2025 | $8.93 | $8.91 (-0.22%) | $9.22 | $8.36 | 12.07 M | $1.49 B |
| 10/01/2025 | $7.50 | $7.93 (5.73%) | $7.94 | $7.49 | 4.09 M | $1.33 B |
| 09/30/2025 | $7.37 | $7.41 (0.54%) | $7.71 | $7.30 | 3.44 M | $1.24 B |
| 09/29/2025 | $7.80 | $7.50 (-3.85%) | $7.92 | $7.46 | 4.82 M | $1.25 B |
| 09/26/2025 | $7.60 | $7.66 (0.79%) | $7.82 | $7.43 | 3.07 M | $1.28 B |
| 09/25/2025 | $7.50 | $7.58 (1.07%) | $7.68 | $7.00 | 5.77 M | $1.27 B |
| 09/24/2025 | $7.30 | $7.70 (5.48%) | $8.20 | $7.26 | 6.78 M | $1.29 B |
| 09/23/2025 | $7.54 | $7.20 (-4.51%) | $7.75 | $7.14 | 3.24 M | $1.20 B |
| 09/22/2025 | $7.27 | $7.51 (3.3%) | $7.52 | $7.11 | 3.37 M | $1.26 B |
| 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 | $6.81 | $6.88 (1.03%) | $6.98 | $6.48 | 3.49 M | $1.15 B |
| 09/11/2025 | $6.89 | $6.92 (0.44%) | $7.08 | $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 |
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.
