Dark

SHLS
Shoals Technologies Group, Inc. Class A Common Stock
stock NASDAQ

At Close

Nov 26, 2025 3:59:56 PM EST

8.17USD+0.740%(+0.06)2,984,516

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 26, 2025 9:14:30 AM EST

8.20USD+1.110%(+0.09)986

After-hours

Nov 26, 2025 4:50:30 PM EST

8.19USD+0.245%(+0.02)57,071

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-26	8.1900	8.280000	7.9500	8.1700	+0.740%	2,984,516	0.000%
2025-11-25	7.8100	8.170000	7.6000	8.1100	+4.645%	3,039,513	+0.740%
2025-11-24	7.9100	7.910000	7.7000	7.7500	-0.895%	3,078,046	+5.419%
2025-11-21	7.5200	7.840000	7.2400	7.8200	+4.826%	6,181,922	+4.476%
2025-11-20	8.3600	8.470000	7.4300	7.4600	-7.787%	4,735,209	+9.517%
2025-11-19	8.0200	8.390000	8.0000	8.0900	+1.378%	4,083,657	+0.989%
2025-11-18	7.7900	8.240000	7.7600	7.9800	+0.377%	5,475,959	+2.381%
2025-11-17	8.2900	8.520000	7.8650	7.9500	-5.301%	4,351,936	+2.767%
2025-11-14	7.8000	8.475000	7.6500	8.3950	+3.899%	5,523,979	-2.680%
2025-11-13	8.8400	8.890000	8.0350	8.0800	-9.518%	4,506,514	+1.114%
2025-11-12	9.0500	9.100000	8.1919	8.9300	0.000%	8,853,516	-8.511%
2025-11-11	9.3500	9.390000	8.5100	8.9300	-4.899%	6,605,184	-8.511%
2025-11-10	9.5400	9.990000	9.3000	9.3900	+3.414%	5,186,146	-12.993%
2025-11-07	8.8800	9.090000	8.5800	9.0800	-0.765%	4,658,136	-10.022%
2025-11-06	9.3300	10.025000	9.1200	9.1500	-1.929%	6,287,407	-10.710%
2025-11-05	9.3400	9.765000	9.1000	9.3300	+0.974%	8,763,169	-12.433%
2025-11-04	9.1500	10.290000	8.6349	9.2400	-10.638%	14,353,335	-11.580%
2025-11-03	10.6000	10.825000	10.3000	10.3400	-1.618%	7,997,881	-20.986%
2025-10-31	10.1700	10.540000	10.1700	10.5100	+3.649%	4,732,826	-22.265%
2025-10-30	10.3500	10.540000	10.0400	10.1400	-4.520%	5,673,161	-19.428%
2025-10-29	10.6750	11.360000	10.5400	10.6200	+0.855%	7,613,118	-23.070%
2025-10-28	10.5100	10.760000	10.2500	10.5300	-0.095%	5,581,843	-22.412%
2025-10-27	11.0300	11.030000	10.4150	10.5400	-1.953%	4,469,503	-22.486%
2025-10-24	10.8900	11.045000	10.3800	10.7500	+4.116%	8,636,249	-24.000%
2025-10-23	9.9200	10.430000	9.9000	10.3250	+3.873%	6,793,196	-20.872%
2025-10-22	10.7100	10.710000	9.5650	9.9400	-5.153%	7,487,388	-17.807%
2025-10-21	10.5200	10.785000	10.2800	10.4800	-0.569%	5,679,862	-22.042%
2025-10-20	10.1450	10.750000	10.1450	10.5400	+5.930%	4,978,305	-22.486%
2025-10-17	9.8900	10.140000	9.5712	9.9500	-1.777%	17,710,621	-17.889%
2025-10-16	10.7700	10.975000	10.1100	10.1300	-6.636%	10,437,908	-19.348%
2025-10-15	11.3100	11.310000	9.9700	10.8500	+7.108%	11,724,124	-24.700%
2025-10-14	9.1200	10.635000	8.7900	10.1300	+9.514%	9,954,602	-19.348%
2025-10-13	9.0800	9.440000	8.9050	9.2500	+5.594%	9,537,695	-11.676%
2025-10-10	9.2000	9.420000	8.6750	8.7600	-2.667%	11,806,297	-6.735%
2025-10-09	8.8400	9.440000	8.6950	9.0000	+1.810%	7,883,707	-9.222%
2025-10-08	8.6000	9.050000	8.5500	8.8400	+3.513%	4,448,249	-7.579%
2025-10-07	8.8100	8.925000	8.4300	8.5400	-2.288%	3,833,727	-4.333%
2025-10-06	8.6600	8.895000	8.4800	8.7400	+2.824%	6,312,285	-6.522%
2025-10-03	9.0050	9.140000	8.4000	8.5000	-4.602%	9,290,559	-3.882%
2025-10-02	8.9300	9.220000	8.3550	8.9100	+12.358%	12,067,803	-8.305%
2025-10-01	7.5000	7.940000	7.4900	7.9300	+7.018%	4,086,500	+3.026%
2025-09-30	7.3720	7.710000	7.3000	7.4100	-1.200%	3,443,008	+10.256%
2025-09-29	7.8000	7.920000	7.4600	7.5000	-2.089%	4,819,118	+8.933%
2025-09-26	7.6000	7.820000	7.4300	7.6600	+1.055%	3,073,699	+6.658%
2025-09-25	7.5000	7.680000	7.0000	7.5800	-1.558%	5,767,556	+7.784%
2025-09-24	7.3000	8.200000	7.2601	7.7000	+6.944%	6,784,160	+6.104%
2025-09-23	7.5400	7.750000	7.1440	7.2000	-4.128%	3,244,772	+13.472%
2025-09-22	7.2700	7.520000	7.1050	7.5100	+3.018%	3,366,948	+8.788%
2025-09-19	7.5850	7.760000	7.2500	7.2900	-3.444%	7,029,394	+12.071%
2025-09-18	7.3000	7.580000	7.0300	7.5500	+4.426%	5,951,810	+8.212%
2025-09-17	7.1400	7.425000	7.0300	7.2300	+1.688%	4,958,957	+13.001%
2025-09-16	7.1000	7.375000	7.0300	7.1100	+0.424%	4,864,930	+14.909%
2025-09-15	6.9800	7.260000	6.8900	7.0800	+2.907%	4,347,145	+15.395%
2025-09-12	6.8050	6.975000	6.4750	6.8800	-0.578%	3,492,123	+18.750%
2025-09-11	6.8900	7.075000	6.8300	6.9200	+0.581%	3,521,903	+18.064%
2025-09-10	6.6400	6.930000	6.6200	6.8800	+3.459%	6,424,154	+18.750%
2025-09-09	7.2000	7.201600	6.6400	6.6500	-6.863%	3,700,311	+22.857%
2025-09-08	7.3000	7.315000	6.9900	7.1400	-0.210%	5,215,184	+14.426%
2025-09-05	7.2500	7.620000	6.9450	7.1550	+0.070%	9,111,925	+14.186%
2025-09-04	6.7500	7.290000	6.6200	7.1500	+5.457%	5,482,479	+14.266%
2025-09-03	6.7300	7.460000	6.7000	6.7800	+0.893%	10,280,160	+20.501%
2025-09-02	6.3100	6.730000	6.2500	6.7200	+3.226%	5,156,272	+21.577%
2025-08-29	6.5700	6.665000	6.4250	6.5100	-1.214%	2,362,591	+25.499%
2025-08-28	6.5600	6.710000	6.4200	6.5900	+1.385%	2,114,203	+23.976%
2025-08-27	6.8200	6.840000	6.4800	6.5000	-4.971%	6,611,312	+25.692%
2025-08-26	6.7900	7.130000	6.6700	6.8400	+0.588%	6,088,485	+19.444%
2025-08-25	6.4800	6.820000	6.2700	6.8000	+4.938%	5,591,283	+20.147%
2025-08-22	5.8000	6.495000	5.7200	6.4800	+12.500%	4,152,419	+26.080%
2025-08-21	6.1100	6.140000	5.7200	5.7600	-6.341%	4,236,923	+41.840%
2025-08-20	6.1300	6.300000	5.9200	6.1500	+0.326%	5,137,740	+32.846%
2025-08-19	6.0400	6.260000	5.9100	6.1300	+1.490%	5,799,148	+33.279%
2025-08-18	5.4000	6.070000	5.4000	6.0400	+16.378%	9,461,126	+35.265%
2025-08-15	4.6400	5.370000	4.5735	5.1900	+13.072%	9,895,389	+57.418%
2025-08-14	4.7400	4.800000	4.4500	4.5900	-5.943%	7,935,676	+77.996%
2025-08-13	4.7100	5.010000	4.6300	4.8800	+5.628%	7,003,957	+67.418%
2025-08-12	4.4600	4.775000	4.4300	4.6200	+3.587%	6,327,142	+76.840%
2025-08-11	4.7000	4.790000	4.4500	4.4600	-5.508%	4,937,678	+83.184%
2025-08-08	4.8700	4.980000	4.7000	4.7200	-1.048%	5,865,655	+73.093%
2025-08-07	5.0100	5.185000	4.7400	4.7700	+3.247%	7,217,639	+71.279%
2025-08-06	4.6100	4.870000	4.5400	4.6200	-1.071%	5,828,832	+76.840%
2025-08-05	5.8000	5.810000	4.6500	4.6700	-13.197%	11,392,576	+74.946%
2025-08-04	5.1900	5.440000	5.1400	5.3800	+4.264%	6,377,129	+51.859%
2025-08-01	5.3500	5.400000	5.1500	5.1600	-4.267%	2,926,949	+58.333%
2025-07-31	5.3600	5.480000	5.3100	5.3900	0.000%	3,459,473	+51.577%
2025-07-30	5.6000	5.620000	5.3100	5.3900	-3.405%	3,586,425	+51.577%
2025-07-29	5.8750	5.875000	5.5150	5.5800	-4.288%	2,636,193	+46.416%
2025-07-28	5.8500	5.945000	5.7900	5.8300	-0.171%	3,256,639	+40.137%
2025-07-25	5.6500	5.960000	5.6100	5.8400	+4.100%	3,533,419	+39.897%
2025-07-24	5.8000	5.800000	5.5100	5.6100	-3.442%	3,116,065	+45.633%
2025-07-23	6.0000	6.032100	5.7600	5.8100	-3.167%	4,075,637	+40.620%
2025-07-22	5.6900	6.155000	5.6700	6.0000	+6.383%	5,475,843	+36.167%
2025-07-21	5.6500	5.760000	5.5750	5.6400	+2.174%	3,928,090	+44.858%
2025-07-18	5.7700	5.770000	5.4300	5.5200	-3.158%	4,908,043	+48.007%
2025-07-17	5.9500	6.000000	5.6400	5.7000	-1.893%	4,134,671	+43.333%
2025-07-16	5.9000	5.900000	5.7100	5.8100	-0.343%	2,686,915	+40.620%
2025-07-15	5.8700	6.040000	5.8000	5.8300	+1.391%	2,910,508	+40.137%
2025-07-14	5.6900	5.940000	5.6500	5.7500	-1.709%	5,321,935	+42.087%
2025-07-11	5.7300	5.970000	5.6850	5.8500	+1.211%	3,443,279	+39.658%
2025-07-10	5.7400	5.930000	5.6779	5.7800	+0.609%	4,291,634	+41.349%
2025-07-09	5.7800	5.900000	5.6620	5.7450	+0.525%	3,592,297	+42.211%
2025-07-08	5.9700	6.130000	5.5600	5.7150	-9.286%	6,464,117	+42.957%
2025-07-07	6.2000	6.370000	5.8100	6.3000	+5.351%	9,142,574	+29.683%
2025-07-03	5.5900	6.110000	5.5900	5.9800	+9.324%	4,768,689	+36.622%
2025-07-02	5.2600	5.545000	5.2200	5.4700	+3.894%	5,805,475	+49.360%
2025-07-01	4.3000	5.330000	4.1800	5.2650	+23.882%	13,777,212	+55.176%
2025-06-30	4.2300	4.430000	3.9900	4.2500	-10.148%	14,512,856	+92.235%
2025-06-27	4.9100	4.920000	4.6300	4.7300	-3.074%	9,592,769	+72.727%
2025-06-26	4.9700	5.080000	4.8750	4.8800	+0.205%	3,309,783	+67.418%
2025-06-25	5.1100	5.141800	4.8000	4.8700	-2.600%	4,197,734	+67.762%
2025-06-24	5.0000	5.170000	4.7900	5.0000	+1.010%	4,141,442	+63.400%
2025-06-23	4.9020	5.050000	4.8150	4.9500	-0.602%	2,229,488	+65.051%
2025-06-20	5.2600	5.380000	4.8900	4.9800	-4.689%	6,479,358	+64.056%
2025-06-18	5.2600	5.450000	5.2150	5.2250	-0.665%	4,307,924	+56.364%
2025-06-17	4.6500	5.460000	4.6500	5.2600	-1.498%	7,617,041	+55.323%
2025-06-16	5.1200	5.370000	5.0950	5.3400	+4.501%	6,305,421	+52.996%
2025-06-13	4.9100	5.170000	4.8200	5.1100	+3.232%	6,292,345	+59.883%
2025-06-12	5.0500	5.130000	4.9200	4.9500	-2.750%	3,528,413	+65.051%
2025-06-11	5.2600	5.330000	4.9800	5.0900	-2.115%	5,027,519	+60.511%
2025-06-10	5.1900	5.250000	5.0900	5.2000	+1.961%	4,524,918	+57.115%
2025-06-09	5.2600	5.340000	5.0700	5.1000	-1.163%	3,795,132	+60.196%
2025-06-06	5.0000	5.190000	4.9350	5.1600	+4.453%	3,981,780	+58.333%
2025-06-05	4.9000	5.100000	4.7000	4.9400	+0.816%	6,221,284	+65.385%
2025-06-04	4.9100	4.940000	4.7900	4.9000	+0.616%	2,885,599	+66.735%
2025-06-03	4.5600	5.000000	4.4800	4.8700	+6.798%	5,548,336	+67.762%
2025-06-02	4.8000	4.839900	4.4900	4.5600	-3.390%	3,936,060	+79.167%
2025-05-30	4.3600	4.855000	4.3250	4.7200	+9.513%	7,750,070	+73.093%
2025-05-29	4.5350	4.590000	4.2800	4.3100	-4.009%	8,300,663	+89.559%
2025-05-28	4.7800	4.780000	4.3900	4.4900	-4.873%	5,003,659	+81.960%
2025-05-27	4.6300	4.735000	4.4800	4.7200	+2.832%	2,868,737	+73.093%
2025-05-23	4.4700	4.640000	4.4700	4.5900	+0.438%	4,217,752	+77.996%
2025-05-22	3.9000	4.710000	3.8100	4.5700	-2.972%	9,350,149	+78.775%
2025-05-21	4.7300	4.780000	4.6200	4.7100	-1.567%	3,589,259	+73.461%
2025-05-20	4.8000	4.920000	4.7300	4.7850	+1.377%	6,375,477	+70.742%
2025-05-19	4.7400	4.779900	4.4600	4.7200	-2.781%	7,978,623	+73.093%
2025-05-16	4.9200	5.035000	4.7200	4.8550	+6.004%	11,166,499	+68.280%
2025-05-15	4.8200	5.010000	4.3800	4.5800	-25.041%	24,722,901	+78.384%
2025-05-14	5.9500	6.290000	5.8200	6.1100	+1.327%	11,063,298	+33.715%
2025-05-13	5.6000	6.455000	5.5800	6.0300	+12.500%	17,410,537	+35.489%
2025-05-12	5.3250	5.500000	5.1950	5.3600	+5.305%	11,238,436	+52.425%
2025-05-09	4.9100	5.100000	4.8000	5.0900	+5.602%	9,731,713	+60.511%
2025-05-08	4.6300	4.930000	4.6000	4.8200	+2.335%	7,738,332	+69.502%
2025-05-07	4.5000	4.780000	4.4100	4.7100	+6.803%	6,627,754	+73.461%
2025-05-06	4.2900	4.640000	4.0000	4.4100	+17.287%	15,866,203	+85.261%
2025-05-05	3.8300	3.880000	3.6503	3.7600	-2.083%	7,200,058	+117.287%
2025-05-02	3.8000	3.850000	3.7200	3.8400	+1.857%	6,051,197	+112.760%
2025-05-01	3.6400	3.840000	3.6250	3.7700	+4.432%	5,391,621	+116.711%
2025-04-30	3.6000	3.720000	3.4950	3.6100	-4.749%	7,840,358	+126.316%
2025-04-29	3.7500	3.860000	3.7150	3.7900	+1.609%	5,432,086	+115.567%
2025-04-28	3.7000	3.765000	3.5250	3.7300	+2.473%	5,465,290	+119.035%
2025-04-25	3.3700	3.660000	3.3350	3.6400	+7.059%	6,762,009	+124.451%
2025-04-24	3.3400	3.400000	3.3000	3.4000	+3.030%	6,184,735	+140.294%
2025-04-23	3.3700	3.450000	3.2600	3.3000	-1.493%	5,147,772	+147.576%
2025-04-22	3.2500	3.440000	3.1700	3.3500	+3.077%	3,129,953	+143.881%
2025-04-21	3.3200	3.320000	2.9200	3.2500	-3.846%	8,273,874	+151.385%
2025-04-17	3.3100	3.410000	3.2000	3.3800	+1.502%	3,650,885	+141.716%
2025-04-16	3.3000	3.440000	3.2585	3.3300	+1.216%	4,117,804	+145.345%
2025-04-15	3.3300	3.419900	3.2600	3.2900	-1.201%	2,952,278	+148.328%
2025-04-14	3.4300	3.458000	3.0800	3.3300	-2.346%	4,984,635	+145.345%
2025-04-11	3.3800	3.417300	3.1700	3.4100	+1.488%	3,997,063	+139.589%
2025-04-10	3.5100	3.515600	3.1800	3.3600	-8.197%	5,979,778	+143.155%
2025-04-09	3.1200	3.750000	2.9700	3.6600	+15.457%	9,845,338	+123.224%
2025-04-08	3.4500	3.530000	3.0400	3.1700	-6.213%	7,719,973	+157.729%
2025-04-07	2.9900	3.520000	2.9300	3.3800	+7.643%	12,269,735	+141.716%
2025-04-04	3.0000	3.170000	2.9200	3.1400	+2.951%	5,175,555	+160.191%
2025-04-03	3.1700	3.200000	3.0000	3.0500	-6.442%	4,777,031	+167.869%
2025-04-02	3.2100	3.310000	3.1800	3.2600	0.000%	2,716,459	+150.613%
2025-04-01	3.3200	3.330000	3.1000	3.2600	-1.807%	4,674,994	+150.613%
2025-03-31	3.2400	3.330000	3.1500	3.3200	+0.302%	5,345,852	+146.084%
2025-03-28	3.3800	3.430000	3.3000	3.3100	-3.216%	3,879,842	+146.828%
2025-03-27	3.4500	3.520000	3.3200	3.4200	+0.588%	4,536,016	+138.889%
2025-03-26	3.4100	3.560000	3.3450	3.4000	-0.585%	4,258,740	+140.294%
2025-03-25	3.3400	3.540000	3.3400	3.4200	+3.012%	4,629,678	+138.889%
2025-03-24	3.3100	3.580000	3.3000	3.3200	+0.302%	4,912,581	+146.084%
2025-03-21	3.2700	3.400000	3.1900	3.3100	0.000%	6,726,772	+146.828%
2025-03-20	3.3800	3.530000	3.3000	3.3100	-3.216%	5,065,658	+146.828%
2025-03-19	3.3400	3.500000	3.3200	3.4200	+3.012%	6,143,747	+138.889%
2025-03-18	3.2100	3.350000	3.1550	3.3200	+2.154%	5,681,165	+146.084%
2025-03-17	3.2600	3.385000	3.2000	3.2500	-0.307%	4,703,562	+151.385%
2025-03-14	3.3100	3.360000	3.2000	3.2600	0.000%	5,569,296	+150.613%
2025-03-13	3.0900	3.320000	3.0300	3.2600	+10.884%	6,747,926	+150.613%
2025-03-12	2.7700	2.975000	2.7300	2.9400	+4.626%	7,679,860	+177.891%
2025-03-11	2.8600	2.910000	2.7100	2.8100	-0.882%	4,741,276	+190.747%
2025-03-10	2.8400	2.970000	2.7900	2.8350	+0.532%	6,207,007	+188.183%
2025-03-07	3.0200	3.170000	2.7750	2.8200	-6.312%	8,182,095	+189.716%
2025-03-06	3.0200	3.120000	2.9650	3.0100	-3.526%	5,177,552	+171.429%
2025-03-05	3.0700	3.140000	3.0100	3.1200	+4.000%	6,530,893	+161.859%
2025-03-04	2.8300	3.030000	2.7650	3.0000	+3.806%	9,108,660	+172.333%
2025-03-03	3.0400	3.150000	2.8800	2.8900	-4.620%	7,898,422	+182.699%
2025-02-28	3.4900	3.495000	2.9100	3.0300	-13.056%	14,195,766	+169.637%
2025-02-27	3.8700	3.870000	3.4800	3.4850	-10.065%	7,330,736	+134.433%
2025-02-26	4.2500	4.305000	3.8700	3.8750	-9.144%	6,479,878	+110.839%
2025-02-25	3.8100	4.600000	3.7300	4.2650	-4.799%	15,308,671	+91.559%
2025-02-24	4.5500	4.630000	4.4400	4.4800	-0.885%	6,635,441	+82.366%
2025-02-21	4.6200	4.790000	4.4500	4.5200	-1.525%	4,270,917	+80.752%
2025-02-20	4.3800	4.690000	4.3500	4.5900	+6.005%	6,852,273	+77.996%
2025-02-19	4.1200	4.460000	4.1200	4.3300	+6.127%	6,924,781	+88.684%
2025-02-18	3.9000	4.170000	3.8900	4.0800	+3.030%	8,092,375	+100.245%
2025-02-14	4.0500	4.180000	3.8900	3.9600	-1.980%	3,937,978	+106.313%
2025-02-13	4.0300	4.090000	3.8700	4.0400	+1.253%	5,307,530	+102.228%
2025-02-12	4.0200	4.080000	3.8250	3.9900	-2.683%	6,216,870	+104.762%
2025-02-11	4.3500	4.350000	4.0800	4.1000	-6.393%	4,573,064	+99.268%
2025-02-10	4.4400	4.470000	4.3100	4.3800	-0.228%	3,329,351	+86.530%
2025-02-07	4.5600	4.590000	4.3301	4.3900	-4.565%	5,330,899	+86.105%
2025-02-06	4.6000	4.780000	4.4750	4.6000	+0.656%	3,579,264	+77.609%
2025-02-05	4.7000	4.790000	4.5400	4.5700	-1.509%	4,318,732	+78.775%
2025-02-04	4.5300	4.720000	4.3800	4.6400	+2.203%	4,117,759	+76.078%
2025-02-03	4.6300	4.815000	4.5300	4.5400	-5.021%	6,630,071	+79.956%
2025-01-31	4.6500	4.830000	4.5800	4.7800	+1.919%	6,808,036	+70.921%
2025-01-30	4.6300	4.780000	4.5950	4.6900	+1.957%	6,013,316	+74.200%
2025-01-29	4.5500	4.700000	4.3800	4.6000	+4.308%	6,484,698	+77.609%
2025-01-28	4.5600	4.590000	4.3950	4.4100	-3.289%	5,605,087	+85.261%
2025-01-27	4.7200	4.840000	4.5100	4.5600	-3.594%	7,980,909	+79.167%
2025-01-24	4.6600	4.880000	4.6100	4.7300	+1.285%	5,503,214	+72.727%
2025-01-23	4.2900	4.700000	4.2400	4.6700	+8.858%	8,681,311	+74.946%
2025-01-22	4.5800	4.630000	4.2600	4.2900	-7.143%	5,847,941	+90.443%
2025-01-21	4.6500	4.780000	4.4650	4.6200	-0.216%	7,312,226	+76.840%
2025-01-17	4.7000	4.780000	4.4800	4.6300	-0.857%	7,634,823	+76.458%
2025-01-16	4.5600	4.720000	4.4600	4.6700	+2.863%	6,402,738	+74.946%
2025-01-15	5.0100	5.130000	4.3700	4.5400	-20.070%	17,982,276	+79.956%
2025-01-14	5.9700	6.110000	5.6400	5.6800	-2.906%	5,170,268	+43.838%
2025-01-13	5.8500	5.890000	5.5000	5.8500	-0.679%	7,868,619	+39.658%
2025-01-10	5.9900	6.065000	5.7000	5.8900	-1.833%	9,881,160	+38.710%
2025-01-08	6.0100	6.160000	5.9550	6.0000	-3.846%	3,832,203	+36.167%
2025-01-07	6.0400	6.400000	6.0150	6.2400	+4.348%	6,216,689	+30.929%
2025-01-06	6.0700	6.150000	5.9050	5.9800	+0.843%	3,426,365	+36.622%
2025-01-03	6.1720	6.172000	5.7200	5.9300	-1.983%	6,389,847	+37.774%
2025-01-02	5.6500	6.070000	5.6000	6.0500	+9.403%	5,230,172	+35.041%
2024-12-31	5.6600	5.760000	5.5100	5.5300	-1.950%	5,572,239	+47.740%
2024-12-30	5.5700	5.680000	5.3700	5.6400	0.000%	4,992,334	+44.858%
2024-12-27	5.4100	5.650000	5.3600	5.6400	+3.676%	4,495,812	+44.858%
2024-12-26	5.3800	5.480000	5.2825	5.4400	+0.928%	4,683,522	+50.184%
2024-12-24	5.4400	5.445000	5.2150	5.3900	-1.463%	2,139,284	+51.577%
2024-12-23	5.1400	5.485000	5.1300	5.4700	+6.836%	4,754,371	+49.360%
2024-12-20	4.4900	5.190000	4.4500	5.1200	+12.775%	10,719,447	+59.570%
2024-12-19	4.7300	4.780000	4.5400	4.5400	-2.575%	3,615,275	+79.956%
2024-12-18	4.9000	5.070000	4.5800	4.6600	-5.285%	4,199,546	+75.322%
2024-12-17	4.4200	5.040000	4.3900	4.9200	+17.986%	8,668,875	+66.057%
2024-12-16	4.3800	4.390000	4.1400	4.1700	-5.442%	4,838,611	+95.923%
2024-12-13	4.4000	4.459900	4.3200	4.4100	0.000%	2,973,144	+85.261%
2024-12-12	4.5400	4.575000	4.3900	4.4100	-3.501%	2,970,603	+85.261%
2024-12-11	4.6800	4.715000	4.5150	4.5700	-1.931%	2,713,028	+78.775%
2024-12-10	4.6300	4.705000	4.4600	4.6600	-0.427%	5,934,847	+75.322%
2024-12-09	4.5200	4.940000	4.4600	4.6800	+3.311%	5,707,506	+74.573%
2024-12-06	4.7500	4.760000	4.5200	4.5300	-2.371%	3,339,778	+80.353%
2024-12-05	4.8800	4.965000	4.5600	4.6400	-5.112%	3,422,446	+76.078%
2024-12-04	4.9000	4.960000	4.7450	4.8900	0.000%	3,794,037	+67.076%
2024-12-03	5.1100	5.180000	4.8600	4.8900	-5.233%	2,748,415	+67.076%
2024-12-02	5.1600	5.400000	5.1050	5.1600	-1.149%	3,840,495	+58.333%
2024-11-29	5.2100	5.350000	5.0000	5.2200	-0.760%	3,592,245	+56.513%
2024-11-27	5.0600	5.290000	5.0600	5.2600	+4.990%	3,761,878	+55.323%
2024-11-26	5.0100	5.160000	4.9100	5.0100	-1.183%	5,792,545	+63.074%
2024-11-25	5.0600	5.300000	4.8650	5.0700	+4.969%	6,579,276	+61.144%
2024-11-22	4.6600	4.890000	4.6500	4.8300	+9.773%	7,612,262	+69.151%
2024-11-21	4.4100	4.595000	4.3400	4.4000	-0.227%	3,766,653	+85.682%
2024-11-20	4.0800	4.530000	4.0700	4.4100	+6.265%	5,427,234	+85.261%
2024-11-19	4.2000	4.360000	4.1400	4.1500	-2.582%	5,463,335	+96.867%
2024-11-18	4.5600	4.575000	4.2200	4.2600	-6.579%	6,415,095	+91.784%
2024-11-15	5.2300	5.310000	4.5300	4.5600	-12.644%	6,640,791	+79.167%
2024-11-14	5.0400	5.360000	4.8600	5.2200	+5.455%	7,589,746	+56.513%
2024-11-13	4.9100	5.270000	4.8650	4.9500	+2.062%	5,424,407	+65.051%
2024-11-12	5.5900	5.640000	4.6350	4.8500	-15.945%	12,295,645	+68.454%
2024-11-11	5.8000	5.850000	5.5600	5.7700	+1.051%	5,951,689	+41.594%
2024-11-08	5.7100	5.810000	5.5550	5.7100	-1.890%	4,928,721	+43.082%
2024-11-07	5.8100	5.880000	5.6400	5.8200	+0.867%	3,909,559	+40.378%
2024-11-06	5.5300	5.865000	5.0550	5.7700	-6.026%	10,395,479	+41.594%
2024-11-05	5.8500	6.175000	5.7600	6.1400	+3.020%	5,127,605	+33.062%
2024-11-04	5.6100	6.067683	5.6100	5.9600	+7.387%	5,568,017	+37.081%
2024-11-01	5.4900	5.560000	5.3450	5.5500	+2.588%	3,386,845	+47.207%
2024-10-31	5.2700	5.660000	5.2700	5.4100	+2.657%	5,124,684	+51.017%
2024-10-30	5.2000	5.350000	5.1100	5.2700	+0.573%	2,957,906	+55.028%
2024-10-29	5.2800	5.340000	5.1400	5.2400	-2.239%	1,947,117	+55.916%
2024-10-28	5.3200	5.500000	5.2700	5.3600	+3.276%	2,620,270	+52.425%
2024-10-25	5.1500	5.369500	5.1100	5.1900	+1.367%	2,888,630	+57.418%
2024-10-24	4.9200	5.160000	4.9200	5.1200	+4.703%	3,197,377	+59.570%
2024-10-23	5.0600	5.145000	4.8600	4.8900	-3.360%	3,722,631	+67.076%
2024-10-22	5.2100	5.210000	5.0100	5.0600	+0.198%	3,200,452	+61.462%
2024-10-21	5.3300	5.430000	4.9600	5.0500	0.000%	7,743,829	+61.782%
2024-10-18	4.9700	5.095000	4.9350	5.0500	+2.227%	3,466,637	+61.782%
2024-10-17	5.1200	5.140000	4.9200	4.9400	-3.704%	3,233,595	+65.385%
2024-10-16	5.1600	5.225000	5.0500	5.1300	+0.195%	4,381,703	+59.259%
2024-10-15	5.1000	5.270000	5.0800	5.1200	-2.103%	4,379,625	+59.570%
2024-10-14	5.2300	5.290000	5.0900	5.2300	-1.507%	2,907,364	+56.214%
2024-10-11	5.1100	5.350000	5.1000	5.3100	+3.107%	3,378,572	+53.861%
2024-10-10	5.0700	5.200000	4.9800	5.1500	-1.905%	5,219,319	+58.641%
2024-10-09	4.9300	5.420000	4.8700	5.2500	+6.707%	5,226,201	+55.619%
2024-10-08	5.0200	5.078700	4.8500	4.9200	-3.529%	4,589,850	+66.057%
2024-10-07	5.1400	5.330000	4.9900	5.1000	-0.585%	4,828,852	+60.196%
2024-10-04	5.2000	5.260000	5.0400	5.1300	+0.786%	3,164,713	+59.259%
2024-10-03	5.2100	5.270000	5.0900	5.0900	-0.780%	3,761,041	+60.511%
2024-10-02	5.3900	5.390000	5.1050	5.1300	-5.699%	4,417,810	+59.259%
2024-10-01	5.6100	5.665000	5.3550	5.4400	-3.030%	4,593,724	+50.184%
2024-09-30	5.7400	5.850000	5.5600	5.6100	-3.774%	4,377,834	+45.633%
2024-09-27	5.7900	6.026000	5.7500	5.8300	+2.281%	4,267,089	+40.137%
2024-09-26	5.7500	5.960000	5.6400	5.7000	+0.352%	4,544,485	+43.333%
2024-09-25	6.2400	6.265000	5.6700	5.6800	-10.127%	4,821,859	+43.838%
2024-09-24	6.5100	6.510000	6.2950	6.3200	-1.250%	3,109,767	+29.272%
2024-09-23	6.1500	6.510000	5.9700	6.4000	+4.405%	4,083,797	+27.656%
2024-09-20	6.2300	6.260000	6.0000	6.1300	-2.233%	5,268,891	+33.279%
2024-09-19	6.4600	6.530000	6.2600	6.2700	-0.159%	4,562,557	+30.303%
2024-09-18	6.3800	6.660000	6.1750	6.2800	-2.786%	4,243,025	+30.096%
2024-09-17	6.3200	6.740000	6.2000	6.4600	+2.540%	5,399,006	+26.471%
2024-09-16	6.3300	6.410000	6.0800	6.3000	-0.787%	3,589,023	+29.683%
2024-09-13	6.5500	6.590000	6.2600	6.3500	-2.006%	4,625,964	+28.661%
2024-09-12	6.5000	6.689900	6.2300	6.4800	-0.308%	4,428,300	+26.080%
2024-09-11	6.2400	6.570000	6.0350	6.5000	+10.169%	7,127,569	+25.692%
2024-09-10	5.8600	5.920000	5.5200	5.9000	+1.375%	4,662,095	+38.475%
2024-09-09	5.6300	5.925000	5.5600	5.8200	+3.009%	7,800,305	+40.378%
2024-09-06	5.3600	5.740000	5.3250	5.6500	+3.102%	6,606,273	+44.602%
2024-09-05	6.1100	6.120000	5.4800	5.4800	-9.868%	12,020,422	+49.088%
2024-09-04	6.2100	6.225000	5.7800	6.0800	-2.408%	8,190,851	+34.375%
2024-09-03	6.9400	7.000000	6.0950	6.2300	+15.584%	25,061,840	+31.140%
2024-08-30	5.3600	5.500000	5.3100	5.3900	+0.936%	5,101,259	+51.577%
2024-08-29	5.2100	5.370000	5.1349	5.3400	+3.689%	2,171,773	+52.996%
2024-08-28	5.2700	5.420000	5.0400	5.1500	-3.377%	3,077,773	+58.641%
2024-08-27	5.3900	5.455000	5.2400	5.3300	-2.559%	3,112,760	+53.283%
2024-08-26	5.5500	5.700000	5.4700	5.4700	+0.367%	2,791,625	+49.360%
2024-08-23	5.1700	5.450000	5.1300	5.4500	+6.863%	4,759,410	+49.908%
2024-08-22	5.2900	5.320000	4.9950	5.1000	-4.135%	3,644,051	+60.196%
2024-08-21	5.2800	5.350000	5.1900	5.3200	+0.758%	1,448,781	+53.571%
2024-08-20	5.3800	5.445000	5.2300	5.2800	-2.583%	2,512,033	+54.735%
2024-08-19	5.2700	5.420000	5.1600	5.4200	+3.435%	3,543,081	+50.738%
2024-08-16	5.2800	5.405000	5.2150	5.2400	-1.318%	3,221,956	+55.916%
2024-08-15	5.5800	5.630000	5.1200	5.3100	-2.569%	5,344,823	+53.861%
2024-08-14	5.5100	5.620000	5.3150	5.4500	-0.183%	4,131,473	+49.908%
2024-08-13	5.1400	5.460000	5.1100	5.4600	+6.433%	5,320,245	+49.634%
2024-08-12	5.1300	5.297500	5.0800	5.1300	+0.195%	7,631,990	+59.259%
2024-08-09	5.3000	5.380000	5.0300	5.1200	-3.214%	9,202,635	+59.570%
2024-08-08	5.1000	5.300000	4.8800	5.2900	+2.718%	8,942,935	+54.442%
2024-08-07	6.0400	6.600000	5.0950	5.1500	-6.364%	15,518,764	+58.641%
2024-08-06	5.4200	5.670000	5.3200	5.5000	+0.733%	7,525,495	+48.545%
2024-08-05	5.5200	5.685000	5.2700	5.4600	-5.862%	6,311,029	+49.634%
2024-08-02	6.0100	6.025000	5.6750	5.8000	-6.902%	6,056,370	+40.862%
2024-08-01	6.5100	6.640000	6.2200	6.2300	-4.154%	2,886,178	+31.140%
2024-07-31	6.5000	6.770000	6.4300	6.5000	+0.775%	3,064,968	+25.692%
2024-07-30	6.5800	6.743700	6.3600	6.4500	-1.976%	2,305,124	+26.667%
2024-07-29	6.7700	6.780000	6.4400	6.5800	-2.229%	4,165,634	+24.164%
2024-07-26	6.9200	6.940000	6.6300	6.7300	-0.148%	2,568,094	+21.397%
2024-07-25	6.6000	6.910000	6.5000	6.7400	+1.813%	3,508,878	+21.217%
2024-07-24	6.5800	6.740000	6.4838	6.6200	-0.151%	4,123,308	+23.414%
2024-07-23	6.6000	6.780000	6.5000	6.6300	-0.151%	2,481,572	+23.228%
2024-07-22	6.7700	6.815000	6.5200	6.6400	+0.759%	4,146,443	+23.042%
2024-07-19	6.6900	6.780000	6.5300	6.5900	-0.603%	8,239,396	+23.976%
2024-07-18	6.8700	7.025000	6.5800	6.6300	-2.643%	4,447,708	+23.228%
2024-07-17	6.8600	6.995000	6.6800	6.8100	-3.541%	6,080,984	+19.971%
2024-07-16	6.8500	7.080000	6.5900	7.0600	+3.824%	5,541,850	+15.722%
2024-07-15	6.6100	6.885000	6.4900	6.8000	-1.019%	5,711,098	+20.147%
2024-07-12	6.5500	6.930000	6.5400	6.8700	+7.176%	6,714,449	+18.923%
2024-07-11	6.5700	6.675000	6.2700	6.4100	+1.746%	5,221,811	+27.457%
2024-07-10	6.2700	6.390000	6.0250	6.3000	+0.962%	5,482,013	+29.683%
2024-07-09	6.0900	6.260000	5.9350	6.2400	+2.632%	5,517,812	+30.929%
2024-07-08	5.9600	6.130000	5.8850	6.0800	+2.185%	4,835,855	+34.375%
2024-07-05	5.9500	6.220000	5.8900	5.9500	-1.327%	3,484,765	+37.311%
2024-07-03	6.0500	6.140000	5.9050	6.0300	+0.500%	2,508,826	+35.489%
2024-07-02	5.7200	6.220000	5.6900	6.0000	-1.800%	7,198,859	+36.167%
2024-07-01	6.2800	6.400000	6.0100	6.1100	-2.083%	6,617,107	+33.715%
2024-06-28	6.4900	6.540000	6.1150	6.2400	-3.704%	9,605,987	+30.929%
2024-06-27	6.2700	6.505000	6.1700	6.4800	+3.185%	3,680,854	+26.080%
2024-06-26	6.2700	6.330000	6.0850	6.2800	-0.159%	3,597,518	+30.096%
2024-06-25	6.4400	6.485000	6.2300	6.2900	-3.082%	5,616,716	+29.889%
2024-06-24	6.4800	6.605000	6.2500	6.4900	-0.307%	4,890,260	+25.886%
2024-06-21	6.5800	6.610000	6.3000	6.5100	-1.064%	8,953,846	+25.499%
2024-06-20	6.7900	6.890000	6.4800	6.5800	-4.360%	6,030,314	+24.164%
2024-06-18	6.6000	7.010000	6.6000	6.8800	+3.303%	6,612,487	+18.750%
2024-06-17	6.5400	6.825000	6.4450	6.6600	+2.778%	7,521,846	+22.673%
2024-06-14	6.7900	6.900000	6.4350	6.4800	-4.566%	7,711,198	+26.080%
2024-06-13	7.1100	7.110000	6.7600	6.7900	-3.960%	10,526,556	+20.324%
2024-06-12	7.7700	7.960000	7.0350	7.0700	-5.101%	6,978,680	+15.559%
2024-06-11	7.5000	7.765000	7.1100	7.4500	+9.398%	9,057,439	+9.664%
2024-06-10	6.7700	6.850000	6.5550	6.8100	0.000%	3,645,875	+19.971%
2024-06-07	6.8700	7.170000	6.7850	6.8100	-2.991%	4,757,386	+19.971%

.dark-mode .ZhLb37{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhLb37{ color: #333333; background-color: white; border: 2px solid #333333; }SHLSShoals Technologies Group, Inc. Class A Common Stockstock NASDAQ

SHLS
Shoals Technologies Group, Inc. Class A Common Stock
stock NASDAQ