Shoals Technologies Group, Inc. - Class A Common Stock (SHLS)
5.7000
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 18th, 5:46 AM EDT
Historical Prices For Shoals Technologies Group, Inc. - Class A Common Stock (SHLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 5.95 | 6.00 | 5.64 | 5.70 | 4,134,667 | 5.70 |
| 7/16/2025 | 5.90 | 5.90 | 5.71 | 5.81 | 2,686,504 | 5.81 |
| 7/15/2025 | 5.87 | 6.04 | 5.80 | 5.83 | 2,910,508 | 5.83 |
| 7/14/2025 | 5.69 | 5.94 | 5.65 | 5.75 | 5,321,416 | 5.75 |
| 7/11/2025 | 5.73 | 5.97 | 5.68 | 5.85 | 3,443,281 | 5.85 |
| 7/10/2025 | 5.74 | 5.93 | 5.68 | 5.78 | 4,291,635 | 5.78 |
| 7/09/2025 | 5.78 | 5.90 | 5.66 | 5.75 | 3,582,290 | 5.75 |
| 7/08/2025 | 5.97 | 6.13 | 5.56 | 5.71 | 6,463,346 | 5.71 |
| 7/07/2025 | 6.20 | 6.37 | 5.81 | 6.30 | 9,142,564 | 6.30 |
| 7/03/2025 | 5.59 | 6.11 | 5.59 | 5.98 | 4,768,926 | 5.98 |
| 7/02/2025 | 5.26 | 5.54 | 5.22 | 5.47 | 5,801,698 | 5.47 |
| 7/01/2025 | 4.30 | 5.33 | 4.18 | 5.26 | 13,775,054 | 5.26 |
| 6/30/2025 | 4.23 | 4.43 | 3.99 | 4.25 | 14,511,262 | 4.25 |
| 6/27/2025 | 4.91 | 4.92 | 4.63 | 4.73 | 9,592,772 | 4.73 |
| 6/26/2025 | 4.97 | 5.08 | 4.88 | 4.88 | 3,307,452 | 4.88 |
| 6/25/2025 | 5.11 | 5.14 | 4.80 | 4.87 | 4,197,735 | 4.87 |
| 6/24/2025 | 5.00 | 5.17 | 4.79 | 5.00 | 4,141,436 | 5.00 |
| 6/23/2025 | 4.90 | 5.05 | 4.82 | 4.95 | 2,229,488 | 4.95 |
| 6/20/2025 | 5.26 | 5.38 | 4.89 | 4.98 | 6,479,363 | 4.98 |
| 6/18/2025 | 5.26 | 5.45 | 5.21 | 5.22 | 4,307,924 | 5.22 |
| 6/17/2025 | 4.65 | 5.46 | 4.65 | 5.26 | 7,617,042 | 5.26 |
| 6/16/2025 | 5.12 | 5.37 | 5.09 | 5.34 | 6,304,494 | 5.34 |
| 6/13/2025 | 4.91 | 5.17 | 4.82 | 5.11 | 6,292,348 | 5.11 |
| 6/12/2025 | 5.05 | 5.13 | 4.92 | 4.95 | 3,528,414 | 4.95 |
| 6/11/2025 | 5.26 | 5.33 | 4.98 | 5.09 | 5,027,499 | 5.09 |
| 6/10/2025 | 5.19 | 5.25 | 5.09 | 5.20 | 4,524,920 | 5.20 |
| 6/09/2025 | 5.26 | 5.34 | 5.07 | 5.10 | 3,795,092 | 5.10 |
| 6/06/2025 | 5.00 | 5.19 | 4.93 | 5.16 | 3,981,780 | 5.16 |
| 6/05/2025 | 4.90 | 5.10 | 4.70 | 4.94 | 6,221,279 | 4.94 |
| 6/04/2025 | 4.91 | 4.94 | 4.79 | 4.90 | 2,885,197 | 4.90 |
| 6/03/2025 | 4.56 | 5.00 | 4.48 | 4.87 | 5,548,327 | 4.87 |
| 6/02/2025 | 4.80 | 4.84 | 4.49 | 4.56 | 3,936,060 | 4.56 |
| 5/30/2025 | 4.36 | 4.86 | 4.33 | 4.72 | 7,750,074 | 4.72 |
| 5/29/2025 | 4.53 | 4.59 | 4.28 | 4.31 | 8,295,563 | 4.31 |
| 5/28/2025 | 4.78 | 4.78 | 4.39 | 4.49 | 5,001,313 | 4.49 |
| 5/27/2025 | 4.63 | 4.74 | 4.48 | 4.72 | 2,868,722 | 4.72 |
| 5/23/2025 | 4.47 | 4.64 | 4.47 | 4.59 | 4,217,752 | 4.59 |
| 5/22/2025 | 3.90 | 4.71 | 3.81 | 4.57 | 9,348,950 | 4.57 |
| 5/21/2025 | 4.73 | 4.78 | 4.62 | 4.71 | 3,589,260 | 4.71 |
| 5/20/2025 | 4.80 | 4.92 | 4.73 | 4.79 | 6,375,482 | 4.79 |
| 5/19/2025 | 4.74 | 4.78 | 4.46 | 4.72 | 7,978,630 | 4.72 |
| 5/16/2025 | 4.92 | 5.04 | 4.72 | 4.86 | 11,166,519 | 4.86 |
| 5/15/2025 | 4.82 | 5.01 | 4.38 | 4.58 | 24,716,776 | 4.58 |
| 5/14/2025 | 5.95 | 6.29 | 5.82 | 6.11 | 11,054,921 | 6.11 |
| 5/13/2025 | 5.60 | 6.46 | 5.58 | 6.03 | 17,410,488 | 6.03 |
| 5/12/2025 | 5.32 | 5.50 | 5.20 | 5.36 | 11,238,415 | 5.36 |
| 5/09/2025 | 4.91 | 5.10 | 4.80 | 5.09 | 10,454,053 | 5.09 |
| 5/08/2025 | 4.63 | 4.93 | 4.60 | 4.82 | 7,736,337 | 4.82 |
| 5/07/2025 | 4.50 | 4.78 | 4.41 | 4.71 | 6,627,756 | 4.71 |
| 5/06/2025 | 4.29 | 4.64 | 4.00 | 4.41 | 15,865,507 | 4.41 |
| 5/05/2025 | 3.83 | 3.88 | 3.65 | 3.76 | 7,200,051 | 3.76 |
| 5/02/2025 | 3.80 | 3.85 | 3.72 | 3.84 | 6,051,197 | 3.84 |
| 5/01/2025 | 3.64 | 3.84 | 3.63 | 3.77 | 5,390,095 | 3.77 |
| 4/30/2025 | 3.60 | 3.72 | 3.50 | 3.61 | 7,839,817 | 3.61 |
| 4/29/2025 | 3.75 | 3.86 | 3.71 | 3.79 | 5,431,811 | 3.79 |
| 4/28/2025 | 3.70 | 3.77 | 3.52 | 3.73 | 5,465,289 | 3.73 |
| 4/25/2025 | 3.37 | 3.66 | 3.33 | 3.64 | 6,762,012 | 3.64 |
| 4/24/2025 | 3.34 | 3.40 | 3.30 | 3.40 | 6,184,722 | 3.40 |
| 4/23/2025 | 3.37 | 3.45 | 3.26 | 3.30 | 5,147,772 | 3.30 |
| 4/22/2025 | 3.25 | 3.44 | 3.17 | 3.35 | 3,129,911 | 3.35 |
| 4/21/2025 | 3.32 | 3.32 | 2.92 | 3.25 | 8,273,876 | 3.25 |