Dark

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

At Close

Sep 18, 2026 3:59:57 PM EDT

7.62USD-0.392%(-0.03)6,797,424

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

7.64USD-0.065%(-0.01)3,830

After-hours

Sep 18, 2026 4:31:30 PM EDT

7.52USD-1.312%(-0.10)5,574

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	7.6400	7.7900	7.2600	7.6000	-0.654%	6,797,424	0.000%
2026-09-17	7.0800	7.6750	7.0700	7.6500	+12.170%	5,820,434	-0.654%
2026-09-16	7.1700	7.1700	6.7100	6.8200	-3.399%	3,753,366	+11.437%
2026-09-15	7.0400	7.2900	7.0000	7.0600	+0.142%	3,714,060	+7.649%
2026-09-14	6.8300	7.2600	6.7500	7.0500	-3.425%	5,601,153	+7.801%
2026-09-11	7.1500	7.4500	7.0200	7.3000	+2.672%	3,638,190	+4.110%
2026-09-10	6.9000	7.2150	6.7900	7.1100	+0.708%	4,978,441	+6.892%
2026-09-09	7.4200	7.5900	7.0000	7.0600	-4.852%	3,436,649	+7.649%
2026-09-08	7.1500	7.6600	7.1410	7.4200	+4.067%	4,378,512	+2.426%
2026-09-04	7.0300	7.2300	6.9800	7.1300	+1.422%	4,469,997	+6.592%
2026-09-03	6.7100	7.0900	6.6200	7.0300	+4.613%	3,820,404	+8.108%
2026-09-02	6.6600	6.7910	6.6100	6.7200	+0.299%	5,480,911	+13.095%
2026-09-01	6.6900	6.8800	6.6701	6.7000	-3.179%	4,001,833	+13.433%
2026-08-31	7.1400	7.1500	6.8100	6.9200	-3.081%	3,958,132	+9.827%
2026-08-28	7.5000	7.5500	7.0700	7.1400	-3.774%	3,019,031	+6.443%
2026-08-27	7.4700	7.5900	7.3250	7.4200	+1.505%	3,450,712	+2.426%
2026-08-26	6.9300	7.4100	6.7800	7.3100	+6.096%	8,825,445	+3.967%
2026-08-25	7.1000	7.2300	6.8500	6.8900	+1.324%	5,640,181	+10.305%
2026-08-24	7.0400	7.1000	6.7800	6.8000	-4.158%	5,140,468	+11.765%
2026-08-21	7.4600	7.4600	7.0400	7.0950	-3.797%	7,386,036	+7.118%
2026-08-20	7.8200	7.9400	7.1450	7.3750	-7.233%	6,722,909	+3.051%
2026-08-19	7.7300	7.9700	7.5700	7.9500	+3.516%	3,726,841	-4.403%
2026-08-18	8.1300	8.2200	7.6600	7.6800	-6.683%	5,716,763	-1.042%
2026-08-17	8.4700	8.4700	8.0700	8.2300	-2.604%	3,090,558	-7.655%
2026-08-14	8.1600	8.6450	8.1450	8.4500	+3.808%	3,638,236	-10.059%
2026-08-13	8.2800	8.3800	8.0800	8.1400	-2.398%	3,214,252	-6.634%
2026-08-12	8.9600	9.0500	8.1550	8.3400	-4.467%	4,472,634	-8.873%
2026-08-11	8.6900	8.8850	8.5500	8.7300	+1.986%	2,862,623	-12.944%
2026-08-10	8.9300	8.9800	8.5000	8.5600	-4.143%	2,696,041	-11.215%
2026-08-07	8.6300	9.0200	8.1700	8.9300	+3.837%	4,595,731	-14.894%
2026-08-06	8.4100	8.7050	8.1200	8.6000	-0.922%	6,363,034	-11.628%
2026-08-05	9.1200	9.2600	8.6000	8.6800	-5.857%	8,671,573	-12.442%
2026-08-04	9.0500	9.6400	8.5950	9.2200	-1.601%	13,904,300	-17.570%
2026-08-03	8.8000	9.5300	8.7200	9.3700	+7.208%	10,154,829	-18.890%
2026-07-31	9.2880	9.2880	8.6550	8.7400	-1.798%	4,147,303	-13.043%
2026-07-30	8.4050	8.9800	8.3244	8.9000	+12.091%	4,795,153	-14.607%
2026-07-29	8.6300	8.7000	7.8350	7.9400	-7.026%	6,151,787	-4.282%
2026-07-28	9.0300	9.0400	8.3000	8.5400	-9.004%	5,167,962	-11.007%
2026-07-27	9.3900	9.4100	8.8250	9.3850	-0.053%	4,021,953	-19.020%
2026-07-24	9.9100	9.9550	9.2500	9.3900	-5.056%	3,310,532	-19.063%
2026-07-23	10.2000	10.6000	9.7449	9.8900	-5.177%	3,435,653	-23.155%
2026-07-22	9.9800	10.5250	9.9700	10.4300	+0.482%	4,773,145	-27.133%
2026-07-21	10.1600	10.4150	9.7100	10.3800	+7.900%	3,698,306	-26.782%
2026-07-20	10.3200	10.4300	9.6050	9.6200	-6.602%	5,994,800	-20.998%
2026-07-17	10.2100	10.8180	10.1600	10.3000	-2.231%	14,423,769	-26.214%
2026-07-16	11.1900	11.3000	10.1850	10.5350	-8.391%	5,520,865	-27.860%
2026-07-15	11.1400	11.6858	10.9300	11.5000	+6.877%	7,668,575	-33.913%
2026-07-14	9.9200	10.7900	9.9000	10.7600	+14.468%	4,994,118	-29.368%
2026-07-13	9.8200	9.9800	9.3400	9.4000	-6.188%	4,679,532	-19.149%
2026-07-10	10.1900	10.2400	9.8201	10.0200	-0.595%	2,801,595	-24.152%
2026-07-09	10.0800	10.3550	9.9650	10.0800	+3.120%	2,970,847	-24.603%
2026-07-08	9.8500	10.1700	9.6000	9.7750	-2.639%	5,001,025	-22.251%
2026-07-07	10.3000	10.3800	9.4800	10.0400	-5.104%	6,899,225	-24.303%
2026-07-06	10.1200	10.8550	10.0750	10.5800	+6.332%	5,102,118	-28.166%
2026-07-02	9.9900	10.8700	9.5600	9.9500	-1.680%	8,291,813	-23.618%
2026-07-01	9.6700	10.7050	9.6600	10.1200	+2.222%	5,470,305	-24.901%
2026-06-30	9.7100	10.1800	9.6000	9.9000	+6.566%	4,199,595	-23.232%
2026-06-29	9.1900	9.5000	8.6950	9.2900	+3.222%	6,372,738	-18.192%
2026-06-26	9.5600	9.6800	8.9350	9.0000	-8.722%	10,598,334	-15.556%
2026-06-25	10.3900	10.5700	9.5000	9.8600	-3.333%	4,228,885	-22.921%
2026-06-24	10.3600	10.5400	9.9300	10.2000	-0.778%	8,213,196	-25.490%
2026-06-23	10.2300	10.8600	10.1300	10.2800	-6.033%	4,507,575	-26.070%
2026-06-22	10.5000	11.2900	10.4900	10.9400	+4.990%	4,938,913	-30.530%
2026-06-18	9.7800	10.6300	9.4500	10.4200	+10.381%	8,765,136	-27.063%
2026-06-17	9.8300	10.3650	9.4050	9.4400	-5.221%	6,832,742	-19.492%
2026-06-16	10.2350	10.5200	9.9300	9.9600	-3.301%	4,179,664	-23.695%
2026-06-15	10.7700	10.8200	10.0550	10.3000	-1.246%	3,817,229	-26.214%
2026-06-12	10.0750	10.9700	9.9850	10.4300	+5.460%	5,636,472	-27.133%
2026-06-11	9.2900	9.9550	9.1200	9.8900	+6.919%	5,530,522	-23.155%
2026-06-10	9.6300	9.6900	9.1301	9.2500	-3.946%	4,884,030	-17.838%
2026-06-09	11.0500	11.1000	9.2000	9.6300	-11.489%	6,530,488	-21.080%
2026-06-08	11.0500	11.4400	10.7950	10.8800	+0.648%	4,858,982	-30.147%
2026-06-05	12.3600	12.4900	10.5250	10.8100	-15.348%	7,062,206	-29.695%
2026-06-04	12.0400	12.7900	11.9250	12.7700	+3.067%	4,301,682	-40.486%
2026-06-03	12.3000	12.8150	12.0700	12.3900	-0.562%	3,553,463	-38.660%
2026-06-02	12.2400	12.6000	12.0150	12.4600	+2.299%	5,618,764	-39.005%
2026-06-01	12.2600	12.3800	11.8264	12.1800	-2.169%	3,789,008	-37.603%
2026-05-29	12.6650	13.1799	11.8800	12.4500	+2.049%	6,054,806	-38.956%
2026-05-28	11.9500	12.3750	11.8200	12.2000	+0.660%	5,902,636	-37.705%
2026-05-27	10.7900	12.5000	10.6244	12.1200	+12.015%	9,741,657	-37.294%
2026-05-26	10.4100	11.0750	10.2000	10.8200	+9.183%	6,400,146	-29.760%
2026-05-22	9.7000	10.1800	9.4100	9.9100	+3.770%	4,386,131	-23.310%
2026-05-21	9.5300	9.8500	9.4100	9.5500	-1.292%	5,127,605	-20.419%
2026-05-20	9.4250	9.7200	9.0500	9.6750	+4.256%	3,967,066	-21.447%
2026-05-19	9.3900	9.5200	8.9801	9.2800	-3.934%	3,971,988	-18.103%
2026-05-18	10.2000	10.2543	9.5100	9.6600	-6.486%	5,419,160	-21.325%
2026-05-15	9.0950	10.5000	8.8500	10.3300	+11.315%	11,398,799	-26.428%
2026-05-14	9.0600	9.4000	8.7200	9.2800	+1.866%	4,117,568	-18.103%
2026-05-13	9.0000	9.4450	8.7600	9.1100	+5.562%	5,658,697	-16.575%
2026-05-12	9.1300	9.1400	8.4000	8.6300	-7.403%	4,809,201	-11.935%
2026-05-11	8.7600	9.6300	8.7500	9.3200	+5.430%	5,829,628	-18.455%
2026-05-08	8.0100	8.9700	8.0100	8.8400	+12.755%	8,526,552	-14.027%
2026-05-07	8.4800	8.5800	7.7250	7.8400	-5.882%	6,477,436	-3.061%
2026-05-06	8.4260	8.5850	7.9400	8.3300	+2.460%	6,734,378	-8.764%
2026-05-05	9.2300	9.3197	7.7900	8.1300	-1.693%	10,826,262	-6.519%
2026-05-04	8.1500	8.3650	7.9650	8.2700	+1.348%	7,640,808	-8.102%
2026-05-01	7.9400	8.2650	7.8900	8.1600	+2.771%	3,272,029	-6.863%
2026-04-30	7.4700	7.9700	7.4400	7.9400	+8.174%	3,782,234	-4.282%
2026-04-29	7.6500	7.7400	7.1800	7.3400	-4.052%	2,876,423	+3.542%
2026-04-28	7.6400	7.7531	7.5000	7.6500	-1.923%	2,657,279	-0.654%
2026-04-27	7.9600	8.0600	7.6850	7.8000	-1.639%	3,233,148	-2.564%
2026-04-24	7.9000	7.9650	7.4900	7.9300	+1.928%	3,046,336	-4.161%
2026-04-23	7.6100	7.9500	7.5800	7.7800	+3.733%	8,977,672	-2.314%
2026-04-22	7.1400	7.7100	7.0600	7.5000	+9.170%	7,475,118	+1.333%
2026-04-21	7.1700	7.3700	6.8100	6.8700	-2.966%	5,303,335	+10.626%
2026-04-20	7.2200	7.3350	7.0450	7.0800	-1.117%	3,960,630	+7.345%
2026-04-17	7.0700	7.4000	7.0250	7.1600	+3.468%	16,918,386	+6.145%
2026-04-16	7.1500	7.2100	6.7100	6.9200	-4.288%	8,073,310	+9.827%
2026-04-15	7.0000	7.6400	7.0000	7.2300	+0.139%	8,400,271	+5.118%
2026-04-14	6.7900	7.3100	6.6850	7.2200	+8.246%	5,795,559	+5.263%
2026-04-13	6.9700	7.2000	6.6450	6.6700	-4.441%	4,835,776	+13.943%
2026-04-10	7.0000	7.2100	6.9100	6.9800	+0.143%	3,302,686	+8.883%
2026-04-09	6.9500	7.2800	6.9100	6.9700	+0.288%	4,048,982	+9.039%
2026-04-08	6.8600	7.0200	6.7650	6.9500	+8.424%	5,706,734	+9.353%
2026-04-07	6.5600	6.5800	6.3250	6.4100	-2.287%	2,848,184	+18.565%
2026-04-06	6.8550	6.9200	6.5200	6.5600	-3.812%	2,510,542	+15.854%
2026-04-02	6.7000	7.0250	6.6227	6.8200	-1.159%	5,289,555	+11.437%
2026-04-01	6.8000	6.9550	6.7196	6.9000	+4.863%	4,209,458	+10.145%
2026-03-31	6.2500	6.6200	6.2400	6.5800	+5.280%	3,865,382	+15.502%
2026-03-30	6.7200	6.8000	6.2500	6.2500	-5.589%	3,792,346	+21.600%
2026-03-27	6.3700	6.7700	6.3600	6.6200	+2.318%	3,628,236	+14.804%
2026-03-26	6.7600	6.8700	6.4200	6.4700	-6.368%	3,173,078	+17.465%
2026-03-25	6.9800	7.1350	6.8750	6.9100	+0.876%	4,187,984	+9.986%
2026-03-24	6.2100	6.9100	6.1700	6.8500	+9.776%	4,435,990	+10.949%
2026-03-23	6.1200	6.4000	6.1100	6.2400	+2.295%	3,245,539	+21.795%
2026-03-20	6.0400	6.2000	5.9301	6.1000	+0.993%	5,360,179	+24.590%
2026-03-19	5.8000	6.0550	5.7300	6.0400	+1.513%	3,282,568	+25.828%
2026-03-18	6.1700	6.2166	5.9200	5.9500	-3.566%	3,006,776	+27.731%
2026-03-17	6.2000	6.2700	5.9950	6.1700	-0.484%	3,969,665	+23.177%
2026-03-16	6.2900	6.3800	6.1400	6.2000	+1.142%	2,950,173	+22.581%
2026-03-13	6.1400	6.4000	5.9750	6.1300	+0.163%	2,617,657	+23.980%
2026-03-12	6.1000	6.5300	6.0100	6.1200	-2.392%	5,083,935	+24.183%
2026-03-11	6.2200	6.6600	6.1600	6.2700	0.000%	5,471,111	+21.212%
2026-03-10	5.8300	6.3350	5.8100	6.2700	+9.043%	5,861,222	+21.212%
2026-03-09	5.6200	5.8099	5.4300	5.7500	+0.701%	4,898,278	+32.174%
2026-03-06	5.6900	5.8600	5.6100	5.7100	-2.393%	4,803,149	+33.100%
2026-03-05	6.0900	6.0900	5.6700	5.8500	-4.723%	5,015,752	+29.915%
2026-03-04	6.0200	6.3000	5.9500	6.1400	+3.892%	8,050,674	+23.779%
2026-03-03	5.6100	6.0600	5.5500	5.9100	-0.839%	5,953,886	+28.596%
2026-03-02	5.7150	6.1150	5.6660	5.9600	+0.506%	4,689,891	+27.517%
2026-02-27	6.2100	6.3100	5.7100	5.9300	-6.614%	10,506,266	+28.162%
2026-02-26	6.5500	6.6000	6.0900	6.3500	-7.299%	9,652,568	+19.685%
2026-02-25	7.1900	7.4300	6.7700	6.8500	+0.219%	13,534,506	+10.949%
2026-02-24	8.2800	8.3300	6.7400	6.8350	-30.960%	24,655,875	+11.192%
2026-02-23	10.5200	10.6553	9.8000	9.9000	-6.692%	6,283,005	-23.232%
2026-02-20	10.1700	10.7000	10.0100	10.6100	+4.122%	3,787,599	-28.369%
2026-02-19	10.5600	10.7610	10.1100	10.1900	-5.033%	3,892,169	-25.417%
2026-02-18	10.6800	11.1550	10.4050	10.7300	+0.280%	3,256,341	-29.171%
2026-02-17	10.2400	10.9100	10.0000	10.7000	+4.492%	4,025,099	-28.972%
2026-02-13	9.5800	10.4050	9.5000	10.2400	+6.004%	2,468,868	-25.781%
2026-02-12	9.9100	10.0500	9.4500	9.6600	-1.328%	3,660,884	-21.325%
2026-02-11	10.4900	10.5000	9.3400	9.7900	-4.581%	4,339,034	-22.370%
2026-02-10	10.4600	10.5099	9.9400	10.2600	-1.346%	3,684,496	-25.926%
2026-02-09	10.4000	10.7600	10.1700	10.4000	+1.069%	4,989,367	-26.923%
2026-02-06	10.0300	10.4200	9.9300	10.2900	+6.632%	5,219,191	-26.142%
2026-02-05	9.7200	10.0000	9.3500	9.6500	-5.206%	4,583,354	-21.244%
2026-02-04	10.3100	10.3800	9.3050	10.1800	+1.698%	5,811,691	-25.344%
2026-02-03	9.4200	10.0250	9.3200	10.0100	+7.403%	4,398,532	-24.076%
2026-02-02	9.3300	9.6600	9.0500	9.3200	-1.271%	2,532,717	-18.455%
2026-01-30	9.9550	10.1900	9.3100	9.4400	-5.788%	3,489,211	-19.492%
2026-01-29	10.0800	10.1600	9.4550	10.0200	-1.281%	5,398,215	-24.152%
2026-01-28	9.8400	10.3700	9.6200	10.1500	+6.061%	4,427,731	-25.123%
2026-01-27	9.3600	9.6750	9.2050	9.5700	+3.236%	2,993,608	-20.585%
2026-01-26	9.1200	9.5750	8.9200	9.2700	+0.542%	2,375,242	-18.015%
2026-01-23	9.6600	9.8400	9.1700	9.2200	-4.555%	3,629,617	-17.570%
2026-01-22	9.3000	9.8200	9.3000	9.6600	+6.740%	3,875,221	-21.325%
2026-01-21	9.2700	9.4000	8.7100	9.0500	-1.737%	3,992,448	-16.022%
2026-01-20	8.8600	9.3000	8.4800	9.2100	-0.647%	4,221,186	-17.481%
2026-01-16	9.4300	9.5300	9.2200	9.2700	-1.067%	6,037,294	-18.015%
2026-01-15	9.3800	9.8600	9.3400	9.3700	+2.516%	5,515,428	-18.890%
2026-01-14	9.6300	9.6700	9.0700	9.1400	-5.285%	2,780,699	-16.849%
2026-01-13	9.7100	10.0550	9.5100	9.6500	+0.312%	3,329,193	-21.244%
2026-01-12	8.5500	9.7300	8.5350	9.6200	+11.085%	5,771,674	-20.998%
2026-01-09	8.7800	8.8500	8.4550	8.6600	+0.698%	3,560,476	-12.240%
2026-01-08	8.7400	9.0700	8.5650	8.6000	-2.715%	2,945,862	-11.628%
2026-01-07	9.2600	9.2600	8.5450	8.8400	-4.329%	4,101,054	-14.027%
2026-01-06	8.8900	9.4700	8.8800	9.2400	+3.937%	3,450,045	-17.749%
2026-01-05	9.3000	9.3100	8.5200	8.8900	-2.200%	3,259,482	-14.511%
2026-01-02	8.6700	9.1500	8.6600	9.0900	+6.941%	2,156,207	-16.392%
2025-12-31	8.5900	8.6250	8.4315	8.5000	-0.817%	1,723,822	-10.588%
2025-12-30	8.9700	9.0000	8.5550	8.5700	-4.353%	2,110,232	-11.319%
2025-12-29	9.0100	9.2000	8.8000	8.9600	-2.714%	1,991,705	-15.179%
2025-12-26	9.1600	9.2500	8.9800	9.2100	+0.218%	1,433,016	-17.481%
2025-12-24	9.1300	9.2150	9.0050	9.1900	+0.878%	1,171,253	-17.301%
2025-12-23	9.2100	9.3000	8.9000	9.1100	-2.253%	2,901,800	-16.575%
2025-12-22	9.0750	9.5900	8.9450	9.3200	+4.018%	3,697,294	-18.455%
2025-12-19	8.6400	9.0350	8.5950	8.9600	+3.704%	5,843,874	-15.179%
2025-12-18	8.7100	8.9100	8.5007	8.6400	+2.613%	3,590,573	-12.037%
2025-12-17	8.5600	8.8700	8.2500	8.4200	-1.405%	4,603,178	-9.739%
2025-12-16	7.8740	8.6193	7.8740	8.5400	-1.499%	4,891,992	-11.007%
2025-12-15	9.0250	9.0250	8.6200	8.6700	-2.034%	3,933,503	-12.341%
2025-12-12	9.5200	9.5800	8.3000	8.8500	-7.716%	7,388,316	-14.124%
2025-12-11	8.4500	9.7600	8.3100	9.5900	+11.512%	6,668,560	-20.751%
2025-12-10	8.0800	8.9200	7.9800	8.6000	+6.436%	5,685,337	-11.628%
2025-12-09	7.9800	8.3100	7.9300	8.0800	+0.748%	2,696,650	-5.941%
2025-12-08	8.0300	8.1678	7.6849	8.0200	-0.125%	3,623,827	-5.237%
2025-12-05	7.8700	8.1350	7.8000	8.0300	+1.261%	3,530,309	-5.355%
2025-12-04	7.5400	8.0100	7.5100	7.9300	+4.205%	2,902,880	-4.161%
2025-12-03	7.8000	7.8100	7.4900	7.6100	-2.685%	3,407,035	-0.131%
2025-12-02	7.9600	7.9870	7.7650	7.8200	-0.128%	3,450,663	-2.813%
2025-12-01	8.1500	8.1550	7.8050	7.8300	-6.675%	3,588,134	-2.937%
2025-11-28	8.1900	8.4200	8.0100	8.3900	+2.693%	2,009,132	-9.416%
2025-11-26	8.1800	8.2850	7.9450	8.1700	+0.616%	3,502,702	-6.977%
2025-11-25	7.8300	8.1750	7.5841	8.1200	+4.639%	3,482,059	-6.404%
2025-11-24	7.8500	7.9100	7.6700	7.7600	-0.767%	3,509,170	-2.062%
2025-11-21	7.5000	7.8450	7.2400	7.8200	+4.826%	6,503,516	-2.813%
2025-11-20	8.3900	8.4900	7.4300	7.4600	-7.787%	5,164,999	+1.877%
2025-11-19	8.0200	8.3900	8.0000	8.0900	+1.378%	4,083,657	-6.057%
2025-11-18	7.7900	8.2400	7.7600	7.9800	+0.377%	5,475,959	-4.762%
2025-11-17	8.2900	8.5200	7.8650	7.9500	-5.301%	4,351,936	-4.403%
2025-11-14	7.8000	8.4750	7.6500	8.3950	+3.899%	5,523,979	-9.470%
2025-11-13	8.8400	8.8900	8.0350	8.0800	-9.518%	4,506,514	-5.941%
2025-11-12	9.0500	9.1000	8.1919	8.9300	0.000%	8,853,516	-14.894%
2025-11-11	9.3500	9.3900	8.5100	8.9300	-4.899%	6,605,184	-14.894%
2025-11-10	9.5400	9.9900	9.3000	9.3900	+3.414%	5,186,146	-19.063%
2025-11-07	8.8800	9.0900	8.5800	9.0800	-0.765%	4,658,136	-16.300%
2025-11-06	9.3300	10.0250	9.1200	9.1500	-1.929%	6,287,407	-16.940%
2025-11-05	9.3400	9.7650	9.1000	9.3300	+0.974%	8,763,169	-18.542%
2025-11-04	9.1500	10.2900	8.6349	9.2400	-10.638%	14,353,335	-17.749%
2025-11-03	10.6000	10.8250	10.3000	10.3400	-1.618%	7,997,881	-26.499%
2025-10-31	10.1700	10.5400	10.1700	10.5100	+3.649%	4,732,826	-27.688%
2025-10-30	10.3500	10.5400	10.0400	10.1400	-4.520%	5,673,161	-25.049%
2025-10-29	10.6750	11.3600	10.5400	10.6200	+0.855%	7,613,118	-28.437%
2025-10-28	10.5100	10.7600	10.2500	10.5300	-0.095%	5,581,843	-27.825%
2025-10-27	11.0300	11.0300	10.4150	10.5400	-1.953%	4,469,503	-27.894%
2025-10-24	10.8900	11.0450	10.3800	10.7500	+4.116%	8,636,249	-29.302%
2025-10-23	9.9200	10.4300	9.9000	10.3250	+3.873%	6,793,196	-26.392%
2025-10-22	10.7100	10.7100	9.5650	9.9400	-5.153%	7,487,388	-23.541%
2025-10-21	10.5200	10.7850	10.2800	10.4800	-0.569%	5,679,862	-27.481%
2025-10-20	10.1450	10.7500	10.1450	10.5400	+5.930%	4,978,305	-27.894%
2025-10-17	9.8900	10.1400	9.5712	9.9500	-1.777%	17,710,621	-23.618%
2025-10-16	10.7700	10.9750	10.1100	10.1300	-6.636%	10,437,908	-24.975%
2025-10-15	11.3100	11.3100	9.9700	10.8500	+7.108%	11,724,124	-29.954%
2025-10-14	9.1200	10.6350	8.7900	10.1300	+9.514%	9,954,602	-24.975%
2025-10-13	9.0800	9.4400	8.9050	9.2500	+5.594%	9,537,695	-17.838%
2025-10-10	9.2000	9.4200	8.6750	8.7600	-2.667%	11,806,297	-13.242%
2025-10-09	8.8400	9.4400	8.6950	9.0000	+1.810%	7,883,707	-15.556%
2025-10-08	8.6000	9.0500	8.5500	8.8400	+3.513%	4,448,249	-14.027%
2025-10-07	8.8100	8.9250	8.4300	8.5400	-2.288%	3,833,727	-11.007%
2025-10-06	8.6600	8.8950	8.4800	8.7400	+2.824%	6,312,285	-13.043%
2025-10-03	9.0050	9.1400	8.4000	8.5000	-4.602%	9,290,559	-10.588%
2025-10-02	8.9300	9.2200	8.3550	8.9100	+12.358%	12,067,803	-14.703%
2025-10-01	7.5000	7.9400	7.4900	7.9300	+7.018%	4,086,500	-4.161%
2025-09-30	7.3720	7.7100	7.3000	7.4100	-1.200%	3,443,008	+2.564%
2025-09-29	7.8000	7.9200	7.4600	7.5000	-2.089%	4,819,118	+1.333%
2025-09-26	7.6000	7.8200	7.4300	7.6600	+1.055%	3,073,699	-0.783%
2025-09-25	7.5000	7.6800	7.0000	7.5800	-1.558%	5,767,556	+0.264%
2025-09-24	7.3000	8.2000	7.2601	7.7000	+6.944%	6,784,160	-1.299%
2025-09-23	7.5400	7.7500	7.1440	7.2000	-4.128%	3,244,772	+5.556%
2025-09-22	7.2700	7.5200	7.1050	7.5100	+3.018%	3,366,948	+1.198%
2025-09-19	7.5850	7.7600	7.2500	7.2900	-3.444%	7,029,394	+4.252%
2025-09-18	7.3000	7.5800	7.0300	7.5500	+4.426%	5,951,810	+0.662%
2025-09-17	7.1400	7.4250	7.0300	7.2300	+1.688%	4,958,957	+5.118%
2025-09-16	7.1000	7.3750	7.0300	7.1100	+0.424%	4,864,930	+6.892%
2025-09-15	6.9800	7.2600	6.8900	7.0800	+2.907%	4,347,145	+7.345%
2025-09-12	6.8050	6.9750	6.4750	6.8800	-0.578%	3,492,123	+10.465%
2025-09-11	6.8900	7.0750	6.8300	6.9200	+0.581%	3,521,903	+9.827%
2025-09-10	6.6400	6.9300	6.6200	6.8800	+3.459%	6,424,154	+10.465%
2025-09-09	7.2000	7.2016	6.6400	6.6500	-6.863%	3,700,311	+14.286%
2025-09-08	7.3000	7.3150	6.9900	7.1400	-0.210%	5,215,184	+6.443%
2025-09-05	7.2500	7.6200	6.9450	7.1550	+0.070%	9,111,925	+6.219%
2025-09-04	6.7500	7.2900	6.6200	7.1500	+5.457%	5,482,479	+6.294%
2025-09-03	6.7300	7.4600	6.7000	6.7800	+0.893%	10,280,160	+12.094%
2025-09-02	6.3100	6.7300	6.2500	6.7200	+3.226%	5,156,272	+13.095%
2025-08-29	6.5700	6.6650	6.4250	6.5100	-1.214%	2,362,591	+16.743%
2025-08-28	6.5600	6.7100	6.4200	6.5900	+1.385%	2,114,203	+15.326%
2025-08-27	6.8200	6.8400	6.4800	6.5000	-4.971%	6,611,312	+16.923%
2025-08-26	6.7900	7.1300	6.6700	6.8400	+0.588%	6,088,485	+11.111%
2025-08-25	6.4800	6.8200	6.2700	6.8000	+4.938%	5,591,283	+11.765%
2025-08-22	5.8000	6.4950	5.7200	6.4800	+12.500%	4,152,419	+17.284%
2025-08-21	6.1100	6.1400	5.7200	5.7600	-6.341%	4,236,923	+31.944%
2025-08-20	6.1300	6.3000	5.9200	6.1500	+0.326%	5,137,740	+23.577%
2025-08-19	6.0400	6.2600	5.9100	6.1300	+1.490%	5,799,148	+23.980%
2025-08-18	5.4000	6.0700	5.4000	6.0400	+16.378%	9,461,126	+25.828%
2025-08-15	4.6400	5.3700	4.5735	5.1900	+13.072%	9,895,389	+46.435%
2025-08-14	4.7400	4.8000	4.4500	4.5900	-5.943%	7,935,676	+65.577%
2025-08-13	4.7100	5.0100	4.6300	4.8800	+5.628%	7,003,957	+55.738%
2025-08-12	4.4600	4.7750	4.4300	4.6200	+3.587%	6,327,142	+64.502%
2025-08-11	4.7000	4.7900	4.4500	4.4600	-5.508%	4,937,678	+70.404%
2025-08-08	4.8700	4.9800	4.7000	4.7200	-1.048%	5,865,655	+61.017%
2025-08-07	5.0100	5.1850	4.7400	4.7700	+3.247%	7,217,639	+59.329%
2025-08-06	4.6100	4.8700	4.5400	4.6200	-1.071%	5,828,832	+64.502%
2025-08-05	5.8000	5.8100	4.6500	4.6700	-13.197%	11,392,576	+62.741%
2025-08-04	5.1900	5.4400	5.1400	5.3800	+4.264%	6,377,129	+41.264%
2025-08-01	5.3500	5.4000	5.1500	5.1600	-4.267%	2,926,949	+47.287%
2025-07-31	5.3600	5.4800	5.3100	5.3900	0.000%	3,459,473	+41.002%
2025-07-30	5.6000	5.6200	5.3100	5.3900	-3.405%	3,586,425	+41.002%
2025-07-29	5.8750	5.8750	5.5150	5.5800	-4.288%	2,636,193	+36.201%
2025-07-28	5.8500	5.9450	5.7900	5.8300	-0.171%	3,256,639	+30.360%
2025-07-25	5.6500	5.9600	5.6100	5.8400	+4.100%	3,533,419	+30.137%
2025-07-24	5.8000	5.8000	5.5100	5.6100	-3.442%	3,116,065	+35.472%
2025-07-23	6.0000	6.0321	5.7600	5.8100	-3.167%	4,075,637	+30.809%
2025-07-22	5.6900	6.1550	5.6700	6.0000	+6.383%	5,475,843	+26.667%
2025-07-21	5.6500	5.7600	5.5750	5.6400	+2.174%	3,928,090	+34.752%
2025-07-18	5.7700	5.7700	5.4300	5.5200	-3.158%	4,908,043	+37.681%
2025-07-17	5.9500	6.0000	5.6400	5.7000	-1.893%	4,134,671	+33.333%
2025-07-16	5.9000	5.9000	5.7100	5.8100	-0.343%	2,686,915	+30.809%
2025-07-15	5.8700	6.0400	5.8000	5.8300	+1.391%	2,910,508	+30.360%
2025-07-14	5.6900	5.9400	5.6500	5.7500	-1.709%	5,321,935	+32.174%
2025-07-11	5.7300	5.9700	5.6850	5.8500	+1.211%	3,443,279	+29.915%
2025-07-10	5.7400	5.9300	5.6779	5.7800	+0.609%	4,291,634	+31.488%
2025-07-09	5.7800	5.9000	5.6620	5.7450	+0.525%	3,592,297	+32.289%
2025-07-08	5.9700	6.1300	5.5600	5.7150	-9.286%	6,464,117	+32.983%
2025-07-07	6.2000	6.3700	5.8100	6.3000	+5.351%	9,142,574	+20.635%
2025-07-03	5.5900	6.1100	5.5900	5.9800	+9.324%	4,768,689	+27.090%
2025-07-02	5.2600	5.5450	5.2200	5.4700	+3.894%	5,805,475	+38.940%
2025-07-01	4.3000	5.3300	4.1800	5.2650	+23.882%	13,777,212	+44.349%
2025-06-30	4.2300	4.4300	3.9900	4.2500	-10.148%	14,512,856	+78.824%
2025-06-27	4.9100	4.9200	4.6300	4.7300	-3.074%	9,592,769	+60.677%
2025-06-26	4.9700	5.0800	4.8750	4.8800	+0.205%	3,309,783	+55.738%
2025-06-25	5.1100	5.1418	4.8000	4.8700	-2.600%	4,197,734	+56.057%
2025-06-24	5.0000	5.1700	4.7900	5.0000	+1.010%	4,141,442	+52.000%
2025-06-23	4.9020	5.0500	4.8150	4.9500	-0.602%	2,229,488	+53.535%
2025-06-20	5.2600	5.3800	4.8900	4.9800	-4.689%	6,479,358	+52.610%
2025-06-18	5.2600	5.4500	5.2150	5.2250	-0.665%	4,307,924	+45.455%
2025-06-17	4.6500	5.4600	4.6500	5.2600	-1.498%	7,617,041	+44.487%
2025-06-16	5.1200	5.3700	5.0950	5.3400	+4.501%	6,305,421	+42.322%
2025-06-13	4.9100	5.1700	4.8200	5.1100	+3.232%	6,292,345	+48.728%
2025-06-12	5.0500	5.1300	4.9200	4.9500	-2.750%	3,528,413	+53.535%
2025-06-11	5.2600	5.3300	4.9800	5.0900	-2.115%	5,027,519	+49.312%
2025-06-10	5.1900	5.2500	5.0900	5.2000	+1.961%	4,524,918	+46.154%
2025-06-09	5.2600	5.3400	5.0700	5.1000	-1.163%	3,795,132	+49.020%
2025-06-06	5.0000	5.1900	4.9350	5.1600	+4.453%	3,981,780	+47.287%
2025-06-05	4.9000	5.1000	4.7000	4.9400	+0.816%	6,221,284	+53.846%
2025-06-04	4.9100	4.9400	4.7900	4.9000	+0.616%	2,885,599	+55.102%
2025-06-03	4.5600	5.0000	4.4800	4.8700	+6.798%	5,548,336	+56.057%
2025-06-02	4.8000	4.8399	4.4900	4.5600	-3.390%	3,936,060	+66.667%
2025-05-30	4.3600	4.8550	4.3250	4.7200	+9.513%	7,750,070	+61.017%
2025-05-29	4.5350	4.5900	4.2800	4.3100	-4.009%	8,300,663	+76.334%
2025-05-28	4.7800	4.7800	4.3900	4.4900	-4.873%	5,003,659	+69.265%
2025-05-27	4.6300	4.7350	4.4800	4.7200	+2.832%	2,868,737	+61.017%
2025-05-23	4.4700	4.6400	4.4700	4.5900	+0.438%	4,217,752	+65.577%
2025-05-22	3.9000	4.7100	3.8100	4.5700	-2.972%	9,350,149	+66.302%
2025-05-21	4.7300	4.7800	4.6200	4.7100	-1.567%	3,589,259	+61.359%
2025-05-20	4.8000	4.9200	4.7300	4.7850	+1.377%	6,375,477	+58.830%
2025-05-19	4.7400	4.7799	4.4600	4.7200	-2.781%	7,978,623	+61.017%
2025-05-16	4.9200	5.0350	4.7200	4.8550	+6.004%	11,166,499	+56.540%
2025-05-15	4.8200	5.0100	4.3800	4.5800	-25.041%	24,722,901	+65.939%
2025-05-14	5.9500	6.2900	5.8200	6.1100	+1.327%	11,063,298	+24.386%
2025-05-13	5.6000	6.4550	5.5800	6.0300	+12.500%	17,410,537	+26.036%
2025-05-12	5.3250	5.5000	5.1950	5.3600	+5.305%	11,238,436	+41.791%
2025-05-09	4.9100	5.1000	4.8000	5.0900	+5.602%	9,731,713	+49.312%
2025-05-08	4.6300	4.9300	4.6000	4.8200	+2.335%	7,738,332	+57.676%
2025-05-07	4.5000	4.7800	4.4100	4.7100	+6.803%	6,627,754	+61.359%
2025-05-06	4.2900	4.6400	4.0000	4.4100	+17.287%	15,866,203	+72.336%
2025-05-05	3.8300	3.8800	3.6503	3.7600	-2.083%	7,200,058	+102.128%
2025-05-02	3.8000	3.8500	3.7200	3.8400	+1.857%	6,051,197	+97.917%
2025-05-01	3.6400	3.8400	3.6250	3.7700	+4.432%	5,391,621	+101.592%
2025-04-30	3.6000	3.7200	3.4950	3.6100	-4.749%	7,840,358	+110.526%
2025-04-29	3.7500	3.8600	3.7150	3.7900	+1.609%	5,432,086	+100.528%
2025-04-28	3.7000	3.7650	3.5250	3.7300	+2.473%	5,465,290	+103.753%
2025-04-25	3.3700	3.6600	3.3350	3.6400	+7.059%	6,762,009	+108.791%
2025-04-24	3.3400	3.4000	3.3000	3.4000	+3.030%	6,184,735	+123.529%
2025-04-23	3.3700	3.4500	3.2600	3.3000	-1.493%	5,147,772	+130.303%
2025-04-22	3.2500	3.4400	3.1700	3.3500	+3.077%	3,129,953	+126.866%
2025-04-21	3.3200	3.3200	2.9200	3.2500	-3.846%	8,273,874	+133.846%
2025-04-17	3.3100	3.4100	3.2000	3.3800	+1.502%	3,650,885	+124.852%
2025-04-16	3.3000	3.4400	3.2585	3.3300	+1.216%	4,117,804	+128.228%
2025-04-15	3.3300	3.4199	3.2600	3.2900	-1.201%	2,952,278	+131.003%
2025-04-14	3.4300	3.4580	3.0800	3.3300	-2.346%	4,984,635	+128.228%
2025-04-11	3.3800	3.4173	3.1700	3.4100	+1.488%	3,997,063	+122.874%
2025-04-10	3.5100	3.5156	3.1800	3.3600	-8.197%	5,979,778	+126.190%
2025-04-09	3.1200	3.7500	2.9700	3.6600	+15.457%	9,845,338	+107.650%
2025-04-08	3.4500	3.5300	3.0400	3.1700	-6.213%	7,719,973	+139.748%
2025-04-07	2.9900	3.5200	2.9300	3.3800	+7.643%	12,269,735	+124.852%
2025-04-04	3.0000	3.1700	2.9200	3.1400	+2.951%	5,175,555	+142.038%
2025-04-03	3.1700	3.2000	3.0000	3.0500	-6.442%	4,777,031	+149.180%
2025-04-02	3.2100	3.3100	3.1800	3.2600	0.000%	2,716,459	+133.129%
2025-04-01	3.3200	3.3300	3.1000	3.2600	-1.807%	4,674,994	+133.129%
2025-03-31	3.2400	3.3300	3.1500	3.3200	+0.302%	5,345,852	+128.916%

.dark-mode .S3qZQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3qZQh{ 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