Dark

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

Market Open

May 22, 2026 1:17:27 PM EDT

10.03USD+5.079%(+0.48)2,278,892

10.03Bid 10.04Ask 0.01Spread

Pre-market

May 22, 2026 9:28:30 AM EDT

9.73USD+1.885%(+0.18)8,314

After-hours

May 21, 2026 4:41:30 PM EDT

9.59USD+0.415%(+0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	9.7100	10.180000	9.4100	10.0300	+5.026%	2,278,892	0.000%
2026-05-21	9.5300	9.850000	9.4100	9.5500	-1.292%	5,127,605	+5.026%
2026-05-20	9.4250	9.720000	9.0500	9.6750	+4.256%	3,967,066	+3.669%
2026-05-19	9.3900	9.520000	8.9801	9.2800	-3.934%	3,971,988	+8.082%
2026-05-18	10.2000	10.254300	9.5100	9.6600	-6.486%	5,419,160	+3.830%
2026-05-15	9.0950	10.500000	8.8500	10.3300	+11.315%	11,398,799	-2.904%
2026-05-14	9.0600	9.400000	8.7200	9.2800	+1.866%	4,117,568	+8.082%
2026-05-13	9.0000	9.445000	8.7600	9.1100	+5.562%	5,658,697	+10.099%
2026-05-12	9.1300	9.140000	8.4000	8.6300	-7.403%	4,809,201	+16.222%
2026-05-11	8.7600	9.630000	8.7500	9.3200	+5.430%	5,829,628	+7.618%
2026-05-08	8.0100	8.970000	8.0100	8.8400	+12.755%	8,526,552	+13.462%
2026-05-07	8.4800	8.580000	7.7250	7.8400	-5.882%	6,477,436	+27.934%
2026-05-06	8.4260	8.585000	7.9400	8.3300	+2.460%	6,734,378	+20.408%
2026-05-05	9.2300	9.319700	7.7900	8.1300	-1.693%	10,826,262	+23.370%
2026-05-04	8.1500	8.365000	7.9650	8.2700	+1.348%	7,640,808	+21.282%
2026-05-01	7.9400	8.265000	7.8900	8.1600	+2.771%	3,272,029	+22.917%
2026-04-30	7.4700	7.970000	7.4400	7.9400	+8.174%	3,782,234	+26.322%
2026-04-29	7.6500	7.740000	7.1800	7.3400	-4.052%	2,876,423	+36.649%
2026-04-28	7.6400	7.753100	7.5000	7.6500	-1.923%	2,657,279	+31.111%
2026-04-27	7.9600	8.060000	7.6850	7.8000	-1.639%	3,233,148	+28.590%
2026-04-24	7.9000	7.965000	7.4900	7.9300	+1.928%	3,046,336	+26.482%
2026-04-23	7.6100	7.950000	7.5800	7.7800	+3.733%	8,977,672	+28.920%
2026-04-22	7.1400	7.710000	7.0600	7.5000	+9.170%	7,475,118	+33.733%
2026-04-21	7.1700	7.370000	6.8100	6.8700	-2.966%	5,303,335	+45.997%
2026-04-20	7.2200	7.335000	7.0450	7.0800	-1.117%	3,960,630	+41.667%
2026-04-17	7.0700	7.400000	7.0250	7.1600	+3.468%	16,918,386	+40.084%
2026-04-16	7.1500	7.210000	6.7100	6.9200	-4.288%	8,073,310	+44.942%
2026-04-15	7.0000	7.640000	7.0000	7.2300	+0.139%	8,400,271	+38.728%
2026-04-14	6.7900	7.310000	6.6850	7.2200	+8.246%	5,795,559	+38.920%
2026-04-13	6.9700	7.200000	6.6450	6.6700	-4.441%	4,835,776	+50.375%
2026-04-10	7.0000	7.210000	6.9100	6.9800	+0.143%	3,302,686	+43.696%
2026-04-09	6.9500	7.280000	6.9100	6.9700	+0.288%	4,048,982	+43.902%
2026-04-08	6.8600	7.020000	6.7650	6.9500	+8.424%	5,706,734	+44.317%
2026-04-07	6.5600	6.580000	6.3250	6.4100	-2.287%	2,848,184	+56.474%
2026-04-06	6.8550	6.920000	6.5200	6.5600	-3.812%	2,510,542	+52.896%
2026-04-02	6.7000	7.025000	6.6227	6.8200	-1.159%	5,289,555	+47.067%
2026-04-01	6.8000	6.955000	6.7196	6.9000	+4.863%	4,209,458	+45.362%
2026-03-31	6.2500	6.620000	6.2400	6.5800	+5.280%	3,865,382	+52.432%
2026-03-30	6.7200	6.800000	6.2500	6.2500	-5.589%	3,792,346	+60.480%
2026-03-27	6.3700	6.770000	6.3600	6.6200	+2.318%	3,628,236	+51.511%
2026-03-26	6.7600	6.870000	6.4200	6.4700	-6.368%	3,173,078	+55.023%
2026-03-25	6.9800	7.135000	6.8750	6.9100	+0.876%	4,187,984	+45.152%
2026-03-24	6.2100	6.910000	6.1700	6.8500	+9.776%	4,435,990	+46.423%
2026-03-23	6.1200	6.400000	6.1100	6.2400	+2.295%	3,245,539	+60.737%
2026-03-20	6.0400	6.200000	5.9301	6.1000	+0.993%	5,360,179	+64.426%
2026-03-19	5.8000	6.055000	5.7300	6.0400	+1.513%	3,282,568	+66.060%
2026-03-18	6.1700	6.216600	5.9200	5.9500	-3.566%	3,006,776	+68.571%
2026-03-17	6.2000	6.270000	5.9950	6.1700	-0.484%	3,969,665	+62.561%
2026-03-16	6.2900	6.380000	6.1400	6.2000	+1.142%	2,950,173	+61.774%
2026-03-13	6.1400	6.400000	5.9750	6.1300	+0.163%	2,617,657	+63.622%
2026-03-12	6.1000	6.530000	6.0100	6.1200	-2.392%	5,083,935	+63.889%
2026-03-11	6.2200	6.660000	6.1600	6.2700	0.000%	5,471,111	+59.968%
2026-03-10	5.8300	6.335000	5.8100	6.2700	+9.043%	5,861,222	+59.968%
2026-03-09	5.6200	5.809900	5.4300	5.7500	+0.701%	4,898,278	+74.435%
2026-03-06	5.6900	5.860000	5.6100	5.7100	-2.393%	4,803,149	+75.657%
2026-03-05	6.0900	6.090000	5.6700	5.8500	-4.723%	5,015,752	+71.453%
2026-03-04	6.0200	6.300000	5.9500	6.1400	+3.892%	8,050,674	+63.355%
2026-03-03	5.6100	6.060000	5.5500	5.9100	-0.839%	5,953,886	+69.712%
2026-03-02	5.7150	6.115000	5.6660	5.9600	+0.506%	4,689,891	+68.289%
2026-02-27	6.2100	6.310000	5.7100	5.9300	-6.614%	10,506,266	+69.140%
2026-02-26	6.5500	6.600000	6.0900	6.3500	-7.299%	9,652,568	+57.953%
2026-02-25	7.1900	7.430000	6.7700	6.8500	+0.219%	13,534,506	+46.423%
2026-02-24	8.2800	8.330000	6.7400	6.8350	-30.960%	24,655,875	+46.745%
2026-02-23	10.5200	10.655300	9.8000	9.9000	-6.692%	6,283,005	+1.313%
2026-02-20	10.1700	10.700000	10.0100	10.6100	+4.122%	3,787,599	-5.467%
2026-02-19	10.5600	10.761000	10.1100	10.1900	-5.033%	3,892,169	-1.570%
2026-02-18	10.6800	11.155000	10.4050	10.7300	+0.280%	3,256,341	-6.524%
2026-02-17	10.2400	10.910000	10.0000	10.7000	+4.492%	4,025,099	-6.262%
2026-02-13	9.5800	10.405000	9.5000	10.2400	+6.004%	2,468,868	-2.051%
2026-02-12	9.9100	10.050000	9.4500	9.6600	-1.328%	3,660,884	+3.830%
2026-02-11	10.4900	10.500000	9.3400	9.7900	-4.581%	4,339,034	+2.451%
2026-02-10	10.4600	10.509900	9.9400	10.2600	-1.346%	3,684,496	-2.242%
2026-02-09	10.4000	10.760000	10.1700	10.4000	+1.069%	4,989,367	-3.558%
2026-02-06	10.0300	10.420000	9.9300	10.2900	+6.632%	5,219,191	-2.527%
2026-02-05	9.7200	10.000000	9.3500	9.6500	-5.206%	4,583,354	+3.938%
2026-02-04	10.3100	10.380000	9.3050	10.1800	+1.698%	5,811,691	-1.473%
2026-02-03	9.4200	10.025000	9.3200	10.0100	+7.403%	4,398,532	+0.200%
2026-02-02	9.3300	9.660000	9.0500	9.3200	-1.271%	2,532,717	+7.618%
2026-01-30	9.9550	10.190000	9.3100	9.4400	-5.788%	3,489,211	+6.250%
2026-01-29	10.0800	10.160000	9.4550	10.0200	-1.281%	5,398,215	+0.100%
2026-01-28	9.8400	10.370000	9.6200	10.1500	+6.061%	4,427,731	-1.182%
2026-01-27	9.3600	9.675000	9.2050	9.5700	+3.236%	2,993,608	+4.807%
2026-01-26	9.1200	9.575000	8.9200	9.2700	+0.542%	2,375,242	+8.198%
2026-01-23	9.6600	9.840000	9.1700	9.2200	-4.555%	3,629,617	+8.785%
2026-01-22	9.3000	9.820000	9.3000	9.6600	+6.740%	3,875,221	+3.830%
2026-01-21	9.2700	9.400000	8.7100	9.0500	-1.737%	3,992,448	+10.829%
2026-01-20	8.8600	9.300000	8.4800	9.2100	-0.647%	4,221,186	+8.903%
2026-01-16	9.4300	9.530000	9.2200	9.2700	-1.067%	6,037,294	+8.198%
2026-01-15	9.3800	9.860000	9.3400	9.3700	+2.516%	5,515,428	+7.044%
2026-01-14	9.6300	9.670000	9.0700	9.1400	-5.285%	2,780,699	+9.737%
2026-01-13	9.7100	10.055000	9.5100	9.6500	+0.312%	3,329,193	+3.938%
2026-01-12	8.5500	9.730000	8.5350	9.6200	+11.085%	5,771,674	+4.262%
2026-01-09	8.7800	8.850000	8.4550	8.6600	+0.698%	3,560,476	+15.820%
2026-01-08	8.7400	9.070000	8.5650	8.6000	-2.715%	2,945,862	+16.628%
2026-01-07	9.2600	9.260000	8.5450	8.8400	-4.329%	4,101,054	+13.462%
2026-01-06	8.8900	9.470000	8.8800	9.2400	+3.937%	3,450,045	+8.550%
2026-01-05	9.3000	9.310000	8.5200	8.8900	-2.200%	3,259,482	+12.823%
2026-01-02	8.6700	9.150000	8.6600	9.0900	+6.941%	2,156,207	+10.341%
2025-12-31	8.5900	8.625000	8.4315	8.5000	-0.817%	1,723,822	+18.000%
2025-12-30	8.9700	9.000000	8.5550	8.5700	-4.353%	2,110,232	+17.036%
2025-12-29	9.0100	9.200000	8.8000	8.9600	-2.714%	1,991,705	+11.942%
2025-12-26	9.1600	9.250000	8.9800	9.2100	+0.218%	1,433,016	+8.903%
2025-12-24	9.1300	9.215000	9.0050	9.1900	+0.878%	1,171,253	+9.140%
2025-12-23	9.2100	9.300000	8.9000	9.1100	-2.253%	2,901,800	+10.099%
2025-12-22	9.0750	9.590000	8.9450	9.3200	+4.018%	3,697,294	+7.618%
2025-12-19	8.6400	9.035000	8.5950	8.9600	+3.704%	5,843,874	+11.942%
2025-12-18	8.7100	8.910000	8.5007	8.6400	+2.613%	3,590,573	+16.088%
2025-12-17	8.5600	8.870000	8.2500	8.4200	-1.405%	4,603,178	+19.121%
2025-12-16	7.8740	8.619300	7.8740	8.5400	-1.499%	4,891,992	+17.447%
2025-12-15	9.0250	9.025000	8.6200	8.6700	-2.034%	3,933,503	+15.686%
2025-12-12	9.5200	9.580000	8.3000	8.8500	-7.716%	7,388,316	+13.333%
2025-12-11	8.4500	9.760000	8.3100	9.5900	+11.512%	6,668,560	+4.588%
2025-12-10	8.0800	8.920000	7.9800	8.6000	+6.436%	5,685,337	+16.628%
2025-12-09	7.9800	8.310000	7.9300	8.0800	+0.748%	2,696,650	+24.134%
2025-12-08	8.0300	8.167800	7.6849	8.0200	-0.125%	3,623,827	+25.062%
2025-12-05	7.8700	8.135000	7.8000	8.0300	+1.261%	3,530,309	+24.907%
2025-12-04	7.5400	8.010000	7.5100	7.9300	+4.205%	2,902,880	+26.482%
2025-12-03	7.8000	7.810000	7.4900	7.6100	-2.685%	3,407,035	+31.800%
2025-12-02	7.9600	7.987000	7.7650	7.8200	-0.128%	3,450,663	+28.261%
2025-12-01	8.1500	8.155000	7.8050	7.8300	-6.675%	3,588,134	+28.097%
2025-11-28	8.1900	8.420000	8.0100	8.3900	+2.693%	2,009,132	+19.547%
2025-11-26	8.1800	8.285000	7.9450	8.1700	+0.616%	3,502,702	+22.766%
2025-11-25	7.8300	8.175000	7.5841	8.1200	+4.639%	3,482,059	+23.522%
2025-11-24	7.8500	7.910000	7.6700	7.7600	-0.767%	3,509,170	+29.253%
2025-11-21	7.5000	7.845000	7.2400	7.8200	+4.826%	6,503,516	+28.261%
2025-11-20	8.3900	8.490000	7.4300	7.4600	-7.787%	5,164,999	+34.450%
2025-11-19	8.0200	8.390000	8.0000	8.0900	+1.378%	4,083,657	+23.980%
2025-11-18	7.7900	8.240000	7.7600	7.9800	+0.377%	5,475,959	+25.689%
2025-11-17	8.2900	8.520000	7.8650	7.9500	-5.301%	4,351,936	+26.164%
2025-11-14	7.8000	8.475000	7.6500	8.3950	+3.899%	5,523,979	+19.476%
2025-11-13	8.8400	8.890000	8.0350	8.0800	-9.518%	4,506,514	+24.134%
2025-11-12	9.0500	9.100000	8.1919	8.9300	0.000%	8,853,516	+12.318%
2025-11-11	9.3500	9.390000	8.5100	8.9300	-4.899%	6,605,184	+12.318%
2025-11-10	9.5400	9.990000	9.3000	9.3900	+3.414%	5,186,146	+6.816%
2025-11-07	8.8800	9.090000	8.5800	9.0800	-0.765%	4,658,136	+10.463%
2025-11-06	9.3300	10.025000	9.1200	9.1500	-1.929%	6,287,407	+9.617%
2025-11-05	9.3400	9.765000	9.1000	9.3300	+0.974%	8,763,169	+7.503%
2025-11-04	9.1500	10.290000	8.6349	9.2400	-10.638%	14,353,335	+8.550%
2025-11-03	10.6000	10.825000	10.3000	10.3400	-1.618%	7,997,881	-2.998%
2025-10-31	10.1700	10.540000	10.1700	10.5100	+3.649%	4,732,826	-4.567%
2025-10-30	10.3500	10.540000	10.0400	10.1400	-4.520%	5,673,161	-1.085%
2025-10-29	10.6750	11.360000	10.5400	10.6200	+0.855%	7,613,118	-5.556%
2025-10-28	10.5100	10.760000	10.2500	10.5300	-0.095%	5,581,843	-4.748%
2025-10-27	11.0300	11.030000	10.4150	10.5400	-1.953%	4,469,503	-4.839%
2025-10-24	10.8900	11.045000	10.3800	10.7500	+4.116%	8,636,249	-6.698%
2025-10-23	9.9200	10.430000	9.9000	10.3250	+3.873%	6,793,196	-2.857%
2025-10-22	10.7100	10.710000	9.5650	9.9400	-5.153%	7,487,388	+0.905%
2025-10-21	10.5200	10.785000	10.2800	10.4800	-0.569%	5,679,862	-4.294%
2025-10-20	10.1450	10.750000	10.1450	10.5400	+5.930%	4,978,305	-4.839%
2025-10-17	9.8900	10.140000	9.5712	9.9500	-1.777%	17,710,621	+0.804%
2025-10-16	10.7700	10.975000	10.1100	10.1300	-6.636%	10,437,908	-0.987%
2025-10-15	11.3100	11.310000	9.9700	10.8500	+7.108%	11,724,124	-7.558%
2025-10-14	9.1200	10.635000	8.7900	10.1300	+9.514%	9,954,602	-0.987%
2025-10-13	9.0800	9.440000	8.9050	9.2500	+5.594%	9,537,695	+8.432%
2025-10-10	9.2000	9.420000	8.6750	8.7600	-2.667%	11,806,297	+14.498%
2025-10-09	8.8400	9.440000	8.6950	9.0000	+1.810%	7,883,707	+11.444%
2025-10-08	8.6000	9.050000	8.5500	8.8400	+3.513%	4,448,249	+13.462%
2025-10-07	8.8100	8.925000	8.4300	8.5400	-2.288%	3,833,727	+17.447%
2025-10-06	8.6600	8.895000	8.4800	8.7400	+2.824%	6,312,285	+14.760%
2025-10-03	9.0050	9.140000	8.4000	8.5000	-4.602%	9,290,559	+18.000%
2025-10-02	8.9300	9.220000	8.3550	8.9100	+12.358%	12,067,803	+12.570%
2025-10-01	7.5000	7.940000	7.4900	7.9300	+7.018%	4,086,500	+26.482%
2025-09-30	7.3720	7.710000	7.3000	7.4100	-1.200%	3,443,008	+35.358%
2025-09-29	7.8000	7.920000	7.4600	7.5000	-2.089%	4,819,118	+33.733%
2025-09-26	7.6000	7.820000	7.4300	7.6600	+1.055%	3,073,699	+30.940%
2025-09-25	7.5000	7.680000	7.0000	7.5800	-1.558%	5,767,556	+32.322%
2025-09-24	7.3000	8.200000	7.2601	7.7000	+6.944%	6,784,160	+30.260%
2025-09-23	7.5400	7.750000	7.1440	7.2000	-4.128%	3,244,772	+39.306%
2025-09-22	7.2700	7.520000	7.1050	7.5100	+3.018%	3,366,948	+33.555%
2025-09-19	7.5850	7.760000	7.2500	7.2900	-3.444%	7,029,394	+37.586%
2025-09-18	7.3000	7.580000	7.0300	7.5500	+4.426%	5,951,810	+32.848%
2025-09-17	7.1400	7.425000	7.0300	7.2300	+1.688%	4,958,957	+38.728%
2025-09-16	7.1000	7.375000	7.0300	7.1100	+0.424%	4,864,930	+41.069%
2025-09-15	6.9800	7.260000	6.8900	7.0800	+2.907%	4,347,145	+41.667%
2025-09-12	6.8050	6.975000	6.4750	6.8800	-0.578%	3,492,123	+45.785%
2025-09-11	6.8900	7.075000	6.8300	6.9200	+0.581%	3,521,903	+44.942%
2025-09-10	6.6400	6.930000	6.6200	6.8800	+3.459%	6,424,154	+45.785%
2025-09-09	7.2000	7.201600	6.6400	6.6500	-6.863%	3,700,311	+50.827%
2025-09-08	7.3000	7.315000	6.9900	7.1400	-0.210%	5,215,184	+40.476%
2025-09-05	7.2500	7.620000	6.9450	7.1550	+0.070%	9,111,925	+40.182%
2025-09-04	6.7500	7.290000	6.6200	7.1500	+5.457%	5,482,479	+40.280%
2025-09-03	6.7300	7.460000	6.7000	6.7800	+0.893%	10,280,160	+47.935%
2025-09-02	6.3100	6.730000	6.2500	6.7200	+3.226%	5,156,272	+49.256%
2025-08-29	6.5700	6.665000	6.4250	6.5100	-1.214%	2,362,591	+54.071%
2025-08-28	6.5600	6.710000	6.4200	6.5900	+1.385%	2,114,203	+52.200%
2025-08-27	6.8200	6.840000	6.4800	6.5000	-4.971%	6,611,312	+54.308%
2025-08-26	6.7900	7.130000	6.6700	6.8400	+0.588%	6,088,485	+46.637%
2025-08-25	6.4800	6.820000	6.2700	6.8000	+4.938%	5,591,283	+47.500%
2025-08-22	5.8000	6.495000	5.7200	6.4800	+12.500%	4,152,419	+54.784%
2025-08-21	6.1100	6.140000	5.7200	5.7600	-6.341%	4,236,923	+74.132%
2025-08-20	6.1300	6.300000	5.9200	6.1500	+0.326%	5,137,740	+63.089%
2025-08-19	6.0400	6.260000	5.9100	6.1300	+1.490%	5,799,148	+63.622%
2025-08-18	5.4000	6.070000	5.4000	6.0400	+16.378%	9,461,126	+66.060%
2025-08-15	4.6400	5.370000	4.5735	5.1900	+13.072%	9,895,389	+93.256%
2025-08-14	4.7400	4.800000	4.4500	4.5900	-5.943%	7,935,676	+118.519%
2025-08-13	4.7100	5.010000	4.6300	4.8800	+5.628%	7,003,957	+105.533%
2025-08-12	4.4600	4.775000	4.4300	4.6200	+3.587%	6,327,142	+117.100%
2025-08-11	4.7000	4.790000	4.4500	4.4600	-5.508%	4,937,678	+124.888%
2025-08-08	4.8700	4.980000	4.7000	4.7200	-1.048%	5,865,655	+112.500%
2025-08-07	5.0100	5.185000	4.7400	4.7700	+3.247%	7,217,639	+110.273%
2025-08-06	4.6100	4.870000	4.5400	4.6200	-1.071%	5,828,832	+117.100%
2025-08-05	5.8000	5.810000	4.6500	4.6700	-13.197%	11,392,576	+114.775%
2025-08-04	5.1900	5.440000	5.1400	5.3800	+4.264%	6,377,129	+86.431%
2025-08-01	5.3500	5.400000	5.1500	5.1600	-4.267%	2,926,949	+94.380%
2025-07-31	5.3600	5.480000	5.3100	5.3900	0.000%	3,459,473	+86.085%
2025-07-30	5.6000	5.620000	5.3100	5.3900	-3.405%	3,586,425	+86.085%
2025-07-29	5.8750	5.875000	5.5150	5.5800	-4.288%	2,636,193	+79.749%
2025-07-28	5.8500	5.945000	5.7900	5.8300	-0.171%	3,256,639	+72.041%
2025-07-25	5.6500	5.960000	5.6100	5.8400	+4.100%	3,533,419	+71.747%
2025-07-24	5.8000	5.800000	5.5100	5.6100	-3.442%	3,116,065	+78.788%
2025-07-23	6.0000	6.032100	5.7600	5.8100	-3.167%	4,075,637	+72.633%
2025-07-22	5.6900	6.155000	5.6700	6.0000	+6.383%	5,475,843	+67.167%
2025-07-21	5.6500	5.760000	5.5750	5.6400	+2.174%	3,928,090	+77.837%
2025-07-18	5.7700	5.770000	5.4300	5.5200	-3.158%	4,908,043	+81.703%
2025-07-17	5.9500	6.000000	5.6400	5.7000	-1.893%	4,134,671	+75.965%
2025-07-16	5.9000	5.900000	5.7100	5.8100	-0.343%	2,686,915	+72.633%
2025-07-15	5.8700	6.040000	5.8000	5.8300	+1.391%	2,910,508	+72.041%
2025-07-14	5.6900	5.940000	5.6500	5.7500	-1.709%	5,321,935	+74.435%
2025-07-11	5.7300	5.970000	5.6850	5.8500	+1.211%	3,443,279	+71.453%
2025-07-10	5.7400	5.930000	5.6779	5.7800	+0.609%	4,291,634	+73.529%
2025-07-09	5.7800	5.900000	5.6620	5.7450	+0.525%	3,592,297	+74.587%
2025-07-08	5.9700	6.130000	5.5600	5.7150	-9.286%	6,464,117	+75.503%
2025-07-07	6.2000	6.370000	5.8100	6.3000	+5.351%	9,142,574	+59.206%
2025-07-03	5.5900	6.110000	5.5900	5.9800	+9.324%	4,768,689	+67.726%
2025-07-02	5.2600	5.545000	5.2200	5.4700	+3.894%	5,805,475	+83.364%
2025-07-01	4.3000	5.330000	4.1800	5.2650	+23.882%	13,777,212	+90.503%
2025-06-30	4.2300	4.430000	3.9900	4.2500	-10.148%	14,512,856	+136.000%
2025-06-27	4.9100	4.920000	4.6300	4.7300	-3.074%	9,592,769	+112.051%
2025-06-26	4.9700	5.080000	4.8750	4.8800	+0.205%	3,309,783	+105.533%
2025-06-25	5.1100	5.141800	4.8000	4.8700	-2.600%	4,197,734	+105.955%
2025-06-24	5.0000	5.170000	4.7900	5.0000	+1.010%	4,141,442	+100.600%
2025-06-23	4.9020	5.050000	4.8150	4.9500	-0.602%	2,229,488	+102.626%
2025-06-20	5.2600	5.380000	4.8900	4.9800	-4.689%	6,479,358	+101.406%
2025-06-18	5.2600	5.450000	5.2150	5.2250	-0.665%	4,307,924	+91.962%
2025-06-17	4.6500	5.460000	4.6500	5.2600	-1.498%	7,617,041	+90.684%
2025-06-16	5.1200	5.370000	5.0950	5.3400	+4.501%	6,305,421	+87.828%
2025-06-13	4.9100	5.170000	4.8200	5.1100	+3.232%	6,292,345	+96.282%
2025-06-12	5.0500	5.130000	4.9200	4.9500	-2.750%	3,528,413	+102.626%
2025-06-11	5.2600	5.330000	4.9800	5.0900	-2.115%	5,027,519	+97.053%
2025-06-10	5.1900	5.250000	5.0900	5.2000	+1.961%	4,524,918	+92.885%
2025-06-09	5.2600	5.340000	5.0700	5.1000	-1.163%	3,795,132	+96.667%
2025-06-06	5.0000	5.190000	4.9350	5.1600	+4.453%	3,981,780	+94.380%
2025-06-05	4.9000	5.100000	4.7000	4.9400	+0.816%	6,221,284	+103.036%
2025-06-04	4.9100	4.940000	4.7900	4.9000	+0.616%	2,885,599	+104.694%
2025-06-03	4.5600	5.000000	4.4800	4.8700	+6.798%	5,548,336	+105.955%
2025-06-02	4.8000	4.839900	4.4900	4.5600	-3.390%	3,936,060	+119.956%
2025-05-30	4.3600	4.855000	4.3250	4.7200	+9.513%	7,750,070	+112.500%
2025-05-29	4.5350	4.590000	4.2800	4.3100	-4.009%	8,300,663	+132.715%
2025-05-28	4.7800	4.780000	4.3900	4.4900	-4.873%	5,003,659	+123.385%
2025-05-27	4.6300	4.735000	4.4800	4.7200	+2.832%	2,868,737	+112.500%
2025-05-23	4.4700	4.640000	4.4700	4.5900	+0.438%	4,217,752	+118.519%
2025-05-22	3.9000	4.710000	3.8100	4.5700	-2.972%	9,350,149	+119.475%
2025-05-21	4.7300	4.780000	4.6200	4.7100	-1.567%	3,589,259	+112.951%
2025-05-20	4.8000	4.920000	4.7300	4.7850	+1.377%	6,375,477	+109.613%
2025-05-19	4.7400	4.779900	4.4600	4.7200	-2.781%	7,978,623	+112.500%
2025-05-16	4.9200	5.035000	4.7200	4.8550	+6.004%	11,166,499	+106.591%
2025-05-15	4.8200	5.010000	4.3800	4.5800	-25.041%	24,722,901	+118.996%
2025-05-14	5.9500	6.290000	5.8200	6.1100	+1.327%	11,063,298	+64.157%
2025-05-13	5.6000	6.455000	5.5800	6.0300	+12.500%	17,410,537	+66.335%
2025-05-12	5.3250	5.500000	5.1950	5.3600	+5.305%	11,238,436	+87.127%
2025-05-09	4.9100	5.100000	4.8000	5.0900	+5.602%	9,731,713	+97.053%
2025-05-08	4.6300	4.930000	4.6000	4.8200	+2.335%	7,738,332	+108.091%
2025-05-07	4.5000	4.780000	4.4100	4.7100	+6.803%	6,627,754	+112.951%
2025-05-06	4.2900	4.640000	4.0000	4.4100	+17.287%	15,866,203	+127.438%
2025-05-05	3.8300	3.880000	3.6503	3.7600	-2.083%	7,200,058	+166.755%
2025-05-02	3.8000	3.850000	3.7200	3.8400	+1.857%	6,051,197	+161.198%
2025-05-01	3.6400	3.840000	3.6250	3.7700	+4.432%	5,391,621	+166.048%
2025-04-30	3.6000	3.720000	3.4950	3.6100	-4.749%	7,840,358	+177.839%
2025-04-29	3.7500	3.860000	3.7150	3.7900	+1.609%	5,432,086	+164.644%
2025-04-28	3.7000	3.765000	3.5250	3.7300	+2.473%	5,465,290	+168.901%
2025-04-25	3.3700	3.660000	3.3350	3.6400	+7.059%	6,762,009	+175.549%
2025-04-24	3.3400	3.400000	3.3000	3.4000	+3.030%	6,184,735	+195.000%
2025-04-23	3.3700	3.450000	3.2600	3.3000	-1.493%	5,147,772	+203.939%
2025-04-22	3.2500	3.440000	3.1700	3.3500	+3.077%	3,129,953	+199.403%
2025-04-21	3.3200	3.320000	2.9200	3.2500	-3.846%	8,273,874	+208.615%
2025-04-17	3.3100	3.410000	3.2000	3.3800	+1.502%	3,650,885	+196.746%
2025-04-16	3.3000	3.440000	3.2585	3.3300	+1.216%	4,117,804	+201.201%
2025-04-15	3.3300	3.419900	3.2600	3.2900	-1.201%	2,952,278	+204.863%
2025-04-14	3.4300	3.458000	3.0800	3.3300	-2.346%	4,984,635	+201.201%
2025-04-11	3.3800	3.417300	3.1700	3.4100	+1.488%	3,997,063	+194.135%
2025-04-10	3.5100	3.515600	3.1800	3.3600	-8.197%	5,979,778	+198.512%
2025-04-09	3.1200	3.750000	2.9700	3.6600	+15.457%	9,845,338	+174.044%
2025-04-08	3.4500	3.530000	3.0400	3.1700	-6.213%	7,719,973	+216.404%
2025-04-07	2.9900	3.520000	2.9300	3.3800	+7.643%	12,269,735	+196.746%
2025-04-04	3.0000	3.170000	2.9200	3.1400	+2.951%	5,175,555	+219.427%
2025-04-03	3.1700	3.200000	3.0000	3.0500	-6.442%	4,777,031	+228.852%
2025-04-02	3.2100	3.310000	3.1800	3.2600	0.000%	2,716,459	+207.669%
2025-04-01	3.3200	3.330000	3.1000	3.2600	-1.807%	4,674,994	+207.669%
2025-03-31	3.2400	3.330000	3.1500	3.3200	+0.302%	5,345,852	+202.108%
2025-03-28	3.3800	3.430000	3.3000	3.3100	-3.216%	3,879,842	+203.021%
2025-03-27	3.4500	3.520000	3.3200	3.4200	+0.588%	4,536,016	+193.275%
2025-03-26	3.4100	3.560000	3.3450	3.4000	-0.585%	4,258,740	+195.000%
2025-03-25	3.3400	3.540000	3.3400	3.4200	+3.012%	4,629,678	+193.275%
2025-03-24	3.3100	3.580000	3.3000	3.3200	+0.302%	4,912,581	+202.108%
2025-03-21	3.2700	3.400000	3.1900	3.3100	0.000%	6,726,772	+203.021%
2025-03-20	3.3800	3.530000	3.3000	3.3100	-3.216%	5,065,658	+203.021%
2025-03-19	3.3400	3.500000	3.3200	3.4200	+3.012%	6,143,747	+193.275%
2025-03-18	3.2100	3.350000	3.1550	3.3200	+2.154%	5,681,165	+202.108%
2025-03-17	3.2600	3.385000	3.2000	3.2500	-0.307%	4,703,562	+208.615%
2025-03-14	3.3100	3.360000	3.2000	3.2600	0.000%	5,569,296	+207.669%
2025-03-13	3.0900	3.320000	3.0300	3.2600	+10.884%	6,747,926	+207.669%
2025-03-12	2.7700	2.975000	2.7300	2.9400	+4.626%	7,679,860	+241.156%
2025-03-11	2.8600	2.910000	2.7100	2.8100	-0.882%	4,741,276	+256.940%
2025-03-10	2.8400	2.970000	2.7900	2.8350	+0.532%	6,207,007	+253.792%
2025-03-07	3.0200	3.170000	2.7750	2.8200	-6.312%	8,182,095	+255.674%
2025-03-06	3.0200	3.120000	2.9650	3.0100	-3.526%	5,177,552	+233.223%
2025-03-05	3.0700	3.140000	3.0100	3.1200	+4.000%	6,530,893	+221.474%
2025-03-04	2.8300	3.030000	2.7650	3.0000	+3.806%	9,108,660	+234.333%
2025-03-03	3.0400	3.150000	2.8800	2.8900	-4.620%	7,898,422	+247.059%
2025-02-28	3.4900	3.495000	2.9100	3.0300	-13.056%	14,195,766	+231.023%
2025-02-27	3.8700	3.870000	3.4800	3.4850	-10.065%	7,330,736	+187.805%
2025-02-26	4.2500	4.305000	3.8700	3.8750	-9.144%	6,479,878	+158.839%
2025-02-25	3.8100	4.600000	3.7300	4.2650	-4.799%	15,308,671	+135.170%
2025-02-24	4.5500	4.630000	4.4400	4.4800	-0.885%	6,635,441	+123.884%
2025-02-21	4.6200	4.790000	4.4500	4.5200	-1.525%	4,270,917	+121.903%
2025-02-20	4.3800	4.690000	4.3500	4.5900	+6.005%	6,852,273	+118.519%
2025-02-19	4.1200	4.460000	4.1200	4.3300	+6.127%	6,924,781	+131.640%
2025-02-18	3.9000	4.170000	3.8900	4.0800	+3.030%	8,092,375	+145.833%
2025-02-14	4.0500	4.180000	3.8900	3.9600	-1.980%	3,937,978	+153.283%
2025-02-13	4.0300	4.090000	3.8700	4.0400	+1.253%	5,307,530	+148.267%
2025-02-12	4.0200	4.080000	3.8250	3.9900	-2.683%	6,216,870	+151.378%
2025-02-11	4.3500	4.350000	4.0800	4.1000	-6.393%	4,573,064	+144.634%
2025-02-10	4.4400	4.470000	4.3100	4.3800	-0.228%	3,329,351	+128.995%
2025-02-07	4.5600	4.590000	4.3301	4.3900	-4.565%	5,330,899	+128.474%
2025-02-06	4.6000	4.780000	4.4750	4.6000	+0.656%	3,579,264	+118.043%
2025-02-05	4.7000	4.790000	4.5400	4.5700	-1.509%	4,318,732	+119.475%
2025-02-04	4.5300	4.720000	4.3800	4.6400	+2.203%	4,117,759	+116.164%
2025-02-03	4.6300	4.815000	4.5300	4.5400	-5.021%	6,630,071	+120.925%
2025-01-31	4.6500	4.830000	4.5800	4.7800	+1.919%	6,808,036	+109.833%
2025-01-30	4.6300	4.780000	4.5950	4.6900	+1.957%	6,013,316	+113.859%
2025-01-29	4.5500	4.700000	4.3800	4.6000	+4.308%	6,484,698	+118.043%
2025-01-28	4.5600	4.590000	4.3950	4.4100	-3.289%	5,605,087	+127.438%
2025-01-27	4.7200	4.840000	4.5100	4.5600	-3.594%	7,980,909	+119.956%
2025-01-24	4.6600	4.880000	4.6100	4.7300	+1.285%	5,503,214	+112.051%
2025-01-23	4.2900	4.700000	4.2400	4.6700	+8.858%	8,681,311	+114.775%
2025-01-22	4.5800	4.630000	4.2600	4.2900	-7.143%	5,847,941	+133.800%
2025-01-21	4.6500	4.780000	4.4650	4.6200	-0.216%	7,312,226	+117.100%
2025-01-17	4.7000	4.780000	4.4800	4.6300	-0.857%	7,634,823	+116.631%
2025-01-16	4.5600	4.720000	4.4600	4.6700	+2.863%	6,402,738	+114.775%
2025-01-15	5.0100	5.130000	4.3700	4.5400	-20.070%	17,982,276	+120.925%
2025-01-14	5.9700	6.110000	5.6400	5.6800	-2.906%	5,170,268	+76.585%
2025-01-13	5.8500	5.890000	5.5000	5.8500	-0.679%	7,868,619	+71.453%
2025-01-10	5.9900	6.065000	5.7000	5.8900	-1.833%	9,881,160	+70.289%
2025-01-08	6.0100	6.160000	5.9550	6.0000	-3.846%	3,832,203	+67.167%
2025-01-07	6.0400	6.400000	6.0150	6.2400	+4.348%	6,216,689	+60.737%
2025-01-06	6.0700	6.150000	5.9050	5.9800	+0.843%	3,426,365	+67.726%
2025-01-03	6.1720	6.172000	5.7200	5.9300	-1.983%	6,389,847	+69.140%
2025-01-02	5.6500	6.070000	5.6000	6.0500	+9.403%	5,230,172	+65.785%
2024-12-31	5.6600	5.760000	5.5100	5.5300	-1.950%	5,572,239	+81.374%
2024-12-30	5.5700	5.680000	5.3700	5.6400	0.000%	4,992,334	+77.837%
2024-12-27	5.4100	5.650000	5.3600	5.6400	+3.676%	4,495,812	+77.837%
2024-12-26	5.3800	5.480000	5.2825	5.4400	+0.928%	4,683,522	+84.375%
2024-12-24	5.4400	5.445000	5.2150	5.3900	-1.463%	2,139,284	+86.085%
2024-12-23	5.1400	5.485000	5.1300	5.4700	+6.836%	4,754,371	+83.364%
2024-12-20	4.4900	5.190000	4.4500	5.1200	+12.775%	10,719,447	+95.898%
2024-12-19	4.7300	4.780000	4.5400	4.5400	-2.575%	3,615,275	+120.925%
2024-12-18	4.9000	5.070000	4.5800	4.6600	-5.285%	4,199,546	+115.236%
2024-12-17	4.4200	5.040000	4.3900	4.9200	+17.986%	8,668,875	+103.862%
2024-12-16	4.3800	4.390000	4.1400	4.1700	-5.442%	4,838,611	+140.528%
2024-12-13	4.4000	4.459900	4.3200	4.4100	0.000%	2,973,144	+127.438%
2024-12-12	4.5400	4.575000	4.3900	4.4100	-3.501%	2,970,603	+127.438%
2024-12-11	4.6800	4.715000	4.5150	4.5700	-1.931%	2,713,028	+119.475%
2024-12-10	4.6300	4.705000	4.4600	4.6600	-0.427%	5,934,847	+115.236%
2024-12-09	4.5200	4.940000	4.4600	4.6800	+3.311%	5,707,506	+114.316%
2024-12-06	4.7500	4.760000	4.5200	4.5300	-2.371%	3,339,778	+121.413%
2024-12-05	4.8800	4.965000	4.5600	4.6400	-5.112%	3,422,446	+116.164%
2024-12-04	4.9000	4.960000	4.7450	4.8900	0.000%	3,794,037	+105.112%
2024-12-03	5.1100	5.180000	4.8600	4.8900	-5.233%	2,748,415	+105.112%
2024-12-02	5.1600	5.400000	5.1050	5.1600	-1.149%	3,840,495	+94.380%
2024-11-29	5.2100	5.350000	5.0000	5.2200	-0.760%	3,592,245	+92.146%

.dark-mode .qtpPrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtpPrM{ 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