5 DAY PERFORMANCE
-27.67%
1 MONTH PERFORMANCE
-38.76%
3 MONTH PERFORMANCE
-41.98%
6 MONTH PERFORMANCE
-15.94%
YEAR-TO-DATE PERFORMANCE
-32.35%
1 YEAR PERFORMANCE
-11.27%
Shoals Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $10.30 | $10.04 (-2.52%) | $10.38 | $9.48 | 6.90 M | $1.68 B |
| 07/06/2026 | $10.12 | $10.58 (4.55%) | $10.86 | $10.07 | 5.10 M | $1.77 B |
| 07/02/2026 | $9.99 | $9.95 (-0.4%) | $10.87 | $9.56 | 8.29 M | $1.67 B |
| 07/01/2026 | $9.67 | $10.12 (4.65%) | $10.71 | $9.66 | 5.47 M | $1.70 B |
| 06/30/2026 | $9.71 | $9.90 (1.96%) | $10.18 | $9.60 | 4.20 M | $1.66 B |
| 06/29/2026 | $9.19 | $9.29 (1.09%) | $9.50 | $8.70 | 6.37 M | $1.56 B |
| 06/26/2026 | $9.56 | $9.00 (-5.86%) | $9.68 | $8.94 | 10.60 M | $1.51 B |
| 06/25/2026 | $10.39 | $9.86 (-5.1%) | $10.57 | $9.50 | 4.23 M | $1.65 B |
| 06/24/2026 | $10.36 | $10.20 (-1.54%) | $10.54 | $9.93 | 8.23 M | $1.71 B |
| 06/23/2026 | $10.23 | $10.28 (0.49%) | $10.86 | $10.13 | 4.51 M | $1.72 B |
| 06/22/2026 | $10.50 | $10.94 (4.19%) | $11.29 | $10.49 | 4.94 M | $1.83 B |
| 06/18/2026 | $9.78 | $10.42 (6.54%) | $10.63 | $9.45 | 8.77 M | $1.75 B |
| 06/17/2026 | $9.83 | $9.44 (-3.97%) | $10.37 | $9.40 | 6.83 M | $1.58 B |
| 06/16/2026 | $10.24 | $9.96 (-2.73%) | $10.52 | $9.93 | 4.18 M | $1.67 B |
| 06/15/2026 | $10.77 | $10.30 (-4.36%) | $10.82 | $10.06 | 3.82 M | $1.73 B |
| 06/12/2026 | $10.07 | $10.43 (3.57%) | $10.97 | $9.99 | 5.64 M | $1.75 B |
| 06/11/2026 | $9.29 | $9.89 (6.46%) | $9.96 | $9.12 | 5.53 M | $1.66 B |
| 06/10/2026 | $9.63 | $9.25 (-3.95%) | $9.69 | $9.13 | 4.88 M | $1.55 B |
| 06/09/2026 | $11.05 | $9.63 (-12.85%) | $11.10 | $9.20 | 6.53 M | $1.61 B |
| 06/08/2026 | $11.05 | $10.88 (-1.54%) | $11.44 | $10.80 | 4.86 M | $1.82 B |
| 06/05/2026 | $12.36 | $10.81 (-12.54%) | $12.49 | $10.53 | 7.06 M | $1.81 B |
| 06/04/2026 | $12.04 | $12.77 (6.06%) | $12.79 | $11.93 | 4.30 M | $2.14 B |
| 06/03/2026 | $12.30 | $12.39 (0.73%) | $12.82 | $12.07 | 3.55 M | $2.08 B |
| 06/02/2026 | $12.24 | $12.46 (1.8%) | $12.60 | $12.02 | 5.62 M | $2.09 B |
| 06/01/2026 | $12.26 | $12.18 (-0.65%) | $12.38 | $11.83 | 3.79 M | $2.04 B |
| 05/29/2026 | $12.67 | $12.45 (-1.74%) | $13.18 | $11.88 | 6.05 M | $2.09 B |
| 05/28/2026 | $11.95 | $12.20 (2.09%) | $12.38 | $11.82 | 5.90 M | $2.04 B |
| 05/27/2026 | $10.79 | $12.12 (12.33%) | $12.50 | $10.62 | 9.74 M | $2.03 B |
| 05/26/2026 | $10.41 | $10.82 (3.94%) | $11.08 | $10.20 | 6.40 M | $1.81 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.
