5 DAY PERFORMANCE
+112.06%
1 MONTH PERFORMANCE
+49.87%
3 MONTH PERFORMANCE
+35.60%
6 MONTH PERFORMANCE
-7.72%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
-50.82%
Shoals Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.77 | $2.94 (6.14%) | $2.97 | $2.73 | 7.61 M | $470.16 M |
| 03/11/2025 | $2.86 | $2.81 (-1.75%) | $2.91 | $2.71 | 4.78 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 |
| 02/21/2025 | $4.62 | $4.52 (-2.16%) | $4.79 | $4.45 | 4.57 M | $753.59 M |
| 02/20/2025 | $4.38 | $4.59 (4.79%) | $4.69 | $4.35 | 6.87 M | $767.99 M |
| 02/19/2025 | $4.12 | $4.33 (5.1%) | $4.46 | $4.12 | 6.94 M | $724.49 M |
| 02/18/2025 | $3.90 | $4.08 (4.62%) | $4.17 | $3.89 | 8.11 M | $682.66 M |
| 02/14/2025 | $4.05 | $3.96 (-2.22%) | $4.18 | $3.89 | 4.01 M | $662.58 M |
| 02/13/2025 | $4.03 | $4.04 (0.25%) | $4.09 | $3.87 | 5.41 M | $675.96 M |
| 02/12/2025 | $4.02 | $3.99 (-0.75%) | $4.08 | $3.83 | 6.27 M | $667.60 M |
| 02/11/2025 | $4.35 | $4.10 (-5.75%) | $4.35 | $4.08 | 4.59 M | $686.00 M |
| 02/10/2025 | $4.44 | $4.38 (-1.35%) | $4.47 | $4.31 | 3.38 M | $732.85 M |
| 02/07/2025 | $4.56 | $4.39 (-3.73%) | $4.59 | $4.33 | 5.59 M | $734.53 M |
| 02/06/2025 | $4.60 | $4.60 (0%) | $4.78 | $4.47 | 3.59 M | $769.66 M |
| 02/05/2025 | $4.70 | $4.57 (-2.77%) | $4.79 | $4.54 | 4.38 M | $764.64 M |
| 02/04/2025 | $4.53 | $4.64 (2.43%) | $4.72 | $4.38 | 4.27 M | $776.36 M |
| 02/03/2025 | $4.63 | $4.54 (-1.94%) | $4.82 | $4.53 | 6.80 M | $759.62 M |
| 01/31/2025 | $4.65 | $4.78 (2.8%) | $4.83 | $4.58 | 6.84 M | $799.78 M |
| 01/30/2025 | $4.63 | $4.69 (1.3%) | $4.78 | $4.60 | 6.06 M | $784.72 M |
| 01/29/2025 | $4.55 | $4.60 (1.1%) | $4.70 | $4.38 | 6.52 M | $769.66 M |
| 01/28/2025 | $4.56 | $4.41 (-3.29%) | $4.59 | $4.39 | 5.68 M | $737.87 M |
| 01/27/2025 | $4.72 | $4.56 (-3.39%) | $4.84 | $4.51 | 8.02 M | $762.97 M |
| 01/24/2025 | $4.66 | $4.73 (1.5%) | $4.88 | $4.61 | 5.73 M | $791.41 M |
| 01/23/2025 | $4.29 | $4.67 (8.86%) | $4.70 | $4.24 | 8.74 M | $781.38 M |
| 01/22/2025 | $4.58 | $4.29 (-6.33%) | $4.63 | $4.26 | 5.92 M | $717.79 M |
| 01/21/2025 | $4.65 | $4.62 (-0.65%) | $4.78 | $4.47 | 7.41 M | $773.01 M |
| 01/17/2025 | $4.70 | $4.63 (-1.49%) | $4.78 | $4.48 | 8.31 M | $774.68 M |
| 01/16/2025 | $4.56 | $4.67 (2.41%) | $4.72 | $4.46 | 6.40 M | $781.38 M |
| 01/15/2025 | $5.01 | $4.54 (-9.38%) | $5.13 | $4.37 | 17.98 M | $759.62 M |
| 01/14/2025 | $5.97 | $5.68 (-4.86%) | $6.11 | $5.64 | 5.19 M | $950.37 M |
| 01/13/2025 | $5.85 | $5.85 (0%) | $5.89 | $5.50 | 7.98 M | $978.81 M |
| 01/10/2025 | $5.99 | $5.89 (-1.67%) | $6.07 | $5.70 | 9.90 M | $985.50 M |
| 01/08/2025 | $6.01 | $6.00 (-0.17%) | $6.16 | $5.96 | 3.84 M | $1.00 B |
| 01/07/2025 | $6.04 | $6.24 (3.31%) | $6.40 | $6.02 | 6.96 M | $1.04 B |
| 01/06/2025 | $6.07 | $5.98 (-1.48%) | $6.15 | $5.91 | 3.47 M | $1.00 B |
| 01/03/2025 | $6.17 | $5.93 (-3.89%) | $6.17 | $5.72 | 6.40 M | $992.20 M |
| 01/02/2025 | $5.65 | $6.05 (7.08%) | $6.07 | $5.60 | 5.25 M | $1.01 B |
| 12/31/2024 | $5.66 | $5.53 (-2.3%) | $5.76 | $5.51 | 6.10 M | $925.27 M |
| 12/30/2024 | $5.57 | $5.64 (1.26%) | $5.68 | $5.37 | 4.99 M | $943.67 M |
| 12/27/2024 | $5.41 | $5.64 (4.25%) | $5.65 | $5.36 | 4.52 M | $943.67 M |
| 12/26/2024 | $5.38 | $5.44 (1.12%) | $5.48 | $5.28 | 4.69 M | $910.21 M |
| 12/24/2024 | $5.44 | $5.39 (-0.92%) | $5.45 | $5.22 | 2.14 M | $901.84 M |
| 12/23/2024 | $5.14 | $5.47 (6.42%) | $5.49 | $5.13 | 4.77 M | $915.23 M |
| 12/20/2024 | $4.49 | $5.12 (14.03%) | $5.19 | $4.45 | 10.96 M | $856.67 M |
| 12/19/2024 | $4.73 | $4.54 (-4.02%) | $4.78 | $4.54 | 3.64 M | $759.62 M |
| 12/18/2024 | $4.90 | $4.66 (-4.9%) | $5.07 | $4.58 | 4.21 M | $779.70 M |
| 12/17/2024 | $4.42 | $4.92 (11.31%) | $5.04 | $4.39 | 8.74 M | $823.20 M |
| 12/16/2024 | $4.38 | $4.17 (-4.79%) | $4.39 | $4.14 | 4.85 M | $697.72 M |
| 12/13/2024 | $4.40 | $4.41 (0.23%) | $4.46 | $4.32 | 2.98 M | $737.87 M |
| 12/12/2024 | $4.54 | $4.41 (-2.86%) | $4.58 | $4.39 | 3.00 M | $737.87 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.
