Dark

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

At Close

Jul 21, 2026 3:59:59 PM EDT

10.36USD+7.744%(+0.74)3,561,418

10.35Bid 10.41Ask 0.06Spread

Pre-market

Jul 21, 2026 9:28:30 AM EDT

10.18USD+5.821%(+0.56)3,207

After-hours

Jul 21, 2026 4:00:30 PM EDT

10.38USD+0.145%(+0.02)543,843

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	10.0700	10.4100	9.7300	10.3600	+7.692%	3,561,418	0.000%
2026-07-20	10.3200	10.4300	9.6050	9.6200	-6.602%	5,994,800	+7.692%
2026-07-17	10.2100	10.8180	10.1600	10.3000	-2.231%	14,423,769	+0.583%
2026-07-16	11.1900	11.3000	10.1850	10.5350	-8.391%	5,520,865	-1.661%
2026-07-15	11.1400	11.6858	10.9300	11.5000	+6.877%	7,668,575	-9.913%
2026-07-14	9.9200	10.7900	9.9000	10.7600	+14.468%	4,994,118	-3.717%
2026-07-13	9.8200	9.9800	9.3400	9.4000	-6.188%	4,679,532	+10.213%
2026-07-10	10.1900	10.2400	9.8201	10.0200	-0.595%	2,801,595	+3.393%
2026-07-09	10.0800	10.3550	9.9650	10.0800	+3.120%	2,970,847	+2.778%
2026-07-08	9.8500	10.1700	9.6000	9.7750	-2.639%	5,001,025	+5.985%
2026-07-07	10.3000	10.3800	9.4800	10.0400	-5.104%	6,899,225	+3.187%
2026-07-06	10.1200	10.8550	10.0750	10.5800	+6.332%	5,102,118	-2.079%
2026-07-02	9.9900	10.8700	9.5600	9.9500	-1.680%	8,291,813	+4.121%
2026-07-01	9.6700	10.7050	9.6600	10.1200	+2.222%	5,470,305	+2.372%
2026-06-30	9.7100	10.1800	9.6000	9.9000	+6.566%	4,199,595	+4.646%
2026-06-29	9.1900	9.5000	8.6950	9.2900	+3.222%	6,372,738	+11.518%
2026-06-26	9.5600	9.6800	8.9350	9.0000	-8.722%	10,598,334	+15.111%
2026-06-25	10.3900	10.5700	9.5000	9.8600	-3.333%	4,228,885	+5.071%
2026-06-24	10.3600	10.5400	9.9300	10.2000	-0.778%	8,213,196	+1.569%
2026-06-23	10.2300	10.8600	10.1300	10.2800	-6.033%	4,507,575	+0.778%
2026-06-22	10.5000	11.2900	10.4900	10.9400	+4.990%	4,938,913	-5.302%
2026-06-18	9.7800	10.6300	9.4500	10.4200	+10.381%	8,765,136	-0.576%
2026-06-17	9.8300	10.3650	9.4050	9.4400	-5.221%	6,832,742	+9.746%
2026-06-16	10.2350	10.5200	9.9300	9.9600	-3.301%	4,179,664	+4.016%
2026-06-15	10.7700	10.8200	10.0550	10.3000	-1.246%	3,817,229	+0.583%
2026-06-12	10.0750	10.9700	9.9850	10.4300	+5.460%	5,636,472	-0.671%
2026-06-11	9.2900	9.9550	9.1200	9.8900	+6.919%	5,530,522	+4.752%
2026-06-10	9.6300	9.6900	9.1301	9.2500	-3.946%	4,884,030	+12.000%
2026-06-09	11.0500	11.1000	9.2000	9.6300	-11.489%	6,530,488	+7.580%
2026-06-08	11.0500	11.4400	10.7950	10.8800	+0.648%	4,858,982	-4.779%
2026-06-05	12.3600	12.4900	10.5250	10.8100	-15.348%	7,062,206	-4.163%
2026-06-04	12.0400	12.7900	11.9250	12.7700	+3.067%	4,301,682	-18.872%
2026-06-03	12.3000	12.8150	12.0700	12.3900	-0.562%	3,553,463	-16.384%
2026-06-02	12.2400	12.6000	12.0150	12.4600	+2.299%	5,618,764	-16.854%
2026-06-01	12.2600	12.3800	11.8264	12.1800	-2.169%	3,789,008	-14.943%
2026-05-29	12.6650	13.1799	11.8800	12.4500	+2.049%	6,054,806	-16.787%
2026-05-28	11.9500	12.3750	11.8200	12.2000	+0.660%	5,902,636	-15.082%
2026-05-27	10.7900	12.5000	10.6244	12.1200	+12.015%	9,741,657	-14.521%
2026-05-26	10.4100	11.0750	10.2000	10.8200	+9.183%	6,400,146	-4.251%
2026-05-22	9.7000	10.1800	9.4100	9.9100	+3.770%	4,386,131	+4.541%
2026-05-21	9.5300	9.8500	9.4100	9.5500	-1.292%	5,127,605	+8.482%
2026-05-20	9.4250	9.7200	9.0500	9.6750	+4.256%	3,967,066	+7.080%
2026-05-19	9.3900	9.5200	8.9801	9.2800	-3.934%	3,971,988	+11.638%
2026-05-18	10.2000	10.2543	9.5100	9.6600	-6.486%	5,419,160	+7.246%
2026-05-15	9.0950	10.5000	8.8500	10.3300	+11.315%	11,398,799	+0.290%
2026-05-14	9.0600	9.4000	8.7200	9.2800	+1.866%	4,117,568	+11.638%
2026-05-13	9.0000	9.4450	8.7600	9.1100	+5.562%	5,658,697	+13.721%
2026-05-12	9.1300	9.1400	8.4000	8.6300	-7.403%	4,809,201	+20.046%
2026-05-11	8.7600	9.6300	8.7500	9.3200	+5.430%	5,829,628	+11.159%
2026-05-08	8.0100	8.9700	8.0100	8.8400	+12.755%	8,526,552	+17.195%
2026-05-07	8.4800	8.5800	7.7250	7.8400	-5.882%	6,477,436	+32.143%
2026-05-06	8.4260	8.5850	7.9400	8.3300	+2.460%	6,734,378	+24.370%
2026-05-05	9.2300	9.3197	7.7900	8.1300	-1.693%	10,826,262	+27.429%
2026-05-04	8.1500	8.3650	7.9650	8.2700	+1.348%	7,640,808	+25.272%
2026-05-01	7.9400	8.2650	7.8900	8.1600	+2.771%	3,272,029	+26.961%
2026-04-30	7.4700	7.9700	7.4400	7.9400	+8.174%	3,782,234	+30.479%
2026-04-29	7.6500	7.7400	7.1800	7.3400	-4.052%	2,876,423	+41.144%
2026-04-28	7.6400	7.7531	7.5000	7.6500	-1.923%	2,657,279	+35.425%
2026-04-27	7.9600	8.0600	7.6850	7.8000	-1.639%	3,233,148	+32.821%
2026-04-24	7.9000	7.9650	7.4900	7.9300	+1.928%	3,046,336	+30.643%
2026-04-23	7.6100	7.9500	7.5800	7.7800	+3.733%	8,977,672	+33.162%
2026-04-22	7.1400	7.7100	7.0600	7.5000	+9.170%	7,475,118	+38.133%
2026-04-21	7.1700	7.3700	6.8100	6.8700	-2.966%	5,303,335	+50.801%
2026-04-20	7.2200	7.3350	7.0450	7.0800	-1.117%	3,960,630	+46.328%
2026-04-17	7.0700	7.4000	7.0250	7.1600	+3.468%	16,918,386	+44.693%
2026-04-16	7.1500	7.2100	6.7100	6.9200	-4.288%	8,073,310	+49.711%
2026-04-15	7.0000	7.6400	7.0000	7.2300	+0.139%	8,400,271	+43.292%
2026-04-14	6.7900	7.3100	6.6850	7.2200	+8.246%	5,795,559	+43.490%
2026-04-13	6.9700	7.2000	6.6450	6.6700	-4.441%	4,835,776	+55.322%
2026-04-10	7.0000	7.2100	6.9100	6.9800	+0.143%	3,302,686	+48.424%
2026-04-09	6.9500	7.2800	6.9100	6.9700	+0.288%	4,048,982	+48.637%
2026-04-08	6.8600	7.0200	6.7650	6.9500	+8.424%	5,706,734	+49.065%
2026-04-07	6.5600	6.5800	6.3250	6.4100	-2.287%	2,848,184	+61.622%
2026-04-06	6.8550	6.9200	6.5200	6.5600	-3.812%	2,510,542	+57.927%
2026-04-02	6.7000	7.0250	6.6227	6.8200	-1.159%	5,289,555	+51.906%
2026-04-01	6.8000	6.9550	6.7196	6.9000	+4.863%	4,209,458	+50.145%
2026-03-31	6.2500	6.6200	6.2400	6.5800	+5.280%	3,865,382	+57.447%
2026-03-30	6.7200	6.8000	6.2500	6.2500	-5.589%	3,792,346	+65.760%
2026-03-27	6.3700	6.7700	6.3600	6.6200	+2.318%	3,628,236	+56.495%
2026-03-26	6.7600	6.8700	6.4200	6.4700	-6.368%	3,173,078	+60.124%
2026-03-25	6.9800	7.1350	6.8750	6.9100	+0.876%	4,187,984	+49.928%
2026-03-24	6.2100	6.9100	6.1700	6.8500	+9.776%	4,435,990	+51.241%
2026-03-23	6.1200	6.4000	6.1100	6.2400	+2.295%	3,245,539	+66.026%
2026-03-20	6.0400	6.2000	5.9301	6.1000	+0.993%	5,360,179	+69.836%
2026-03-19	5.8000	6.0550	5.7300	6.0400	+1.513%	3,282,568	+71.523%
2026-03-18	6.1700	6.2166	5.9200	5.9500	-3.566%	3,006,776	+74.118%
2026-03-17	6.2000	6.2700	5.9950	6.1700	-0.484%	3,969,665	+67.909%
2026-03-16	6.2900	6.3800	6.1400	6.2000	+1.142%	2,950,173	+67.097%
2026-03-13	6.1400	6.4000	5.9750	6.1300	+0.163%	2,617,657	+69.005%
2026-03-12	6.1000	6.5300	6.0100	6.1200	-2.392%	5,083,935	+69.281%
2026-03-11	6.2200	6.6600	6.1600	6.2700	0.000%	5,471,111	+65.231%
2026-03-10	5.8300	6.3350	5.8100	6.2700	+9.043%	5,861,222	+65.231%
2026-03-09	5.6200	5.8099	5.4300	5.7500	+0.701%	4,898,278	+80.174%
2026-03-06	5.6900	5.8600	5.6100	5.7100	-2.393%	4,803,149	+81.436%
2026-03-05	6.0900	6.0900	5.6700	5.8500	-4.723%	5,015,752	+77.094%
2026-03-04	6.0200	6.3000	5.9500	6.1400	+3.892%	8,050,674	+68.730%
2026-03-03	5.6100	6.0600	5.5500	5.9100	-0.839%	5,953,886	+75.296%
2026-03-02	5.7150	6.1150	5.6660	5.9600	+0.506%	4,689,891	+73.826%
2026-02-27	6.2100	6.3100	5.7100	5.9300	-6.614%	10,506,266	+74.705%
2026-02-26	6.5500	6.6000	6.0900	6.3500	-7.299%	9,652,568	+63.150%
2026-02-25	7.1900	7.4300	6.7700	6.8500	+0.219%	13,534,506	+51.241%
2026-02-24	8.2800	8.3300	6.7400	6.8350	-30.960%	24,655,875	+51.573%
2026-02-23	10.5200	10.6553	9.8000	9.9000	-6.692%	6,283,005	+4.646%
2026-02-20	10.1700	10.7000	10.0100	10.6100	+4.122%	3,787,599	-2.356%
2026-02-19	10.5600	10.7610	10.1100	10.1900	-5.033%	3,892,169	+1.668%
2026-02-18	10.6800	11.1550	10.4050	10.7300	+0.280%	3,256,341	-3.448%
2026-02-17	10.2400	10.9100	10.0000	10.7000	+4.492%	4,025,099	-3.178%
2026-02-13	9.5800	10.4050	9.5000	10.2400	+6.004%	2,468,868	+1.172%
2026-02-12	9.9100	10.0500	9.4500	9.6600	-1.328%	3,660,884	+7.246%
2026-02-11	10.4900	10.5000	9.3400	9.7900	-4.581%	4,339,034	+5.822%
2026-02-10	10.4600	10.5099	9.9400	10.2600	-1.346%	3,684,496	+0.975%
2026-02-09	10.4000	10.7600	10.1700	10.4000	+1.069%	4,989,367	-0.385%
2026-02-06	10.0300	10.4200	9.9300	10.2900	+6.632%	5,219,191	+0.680%
2026-02-05	9.7200	10.0000	9.3500	9.6500	-5.206%	4,583,354	+7.358%
2026-02-04	10.3100	10.3800	9.3050	10.1800	+1.698%	5,811,691	+1.768%
2026-02-03	9.4200	10.0250	9.3200	10.0100	+7.403%	4,398,532	+3.497%
2026-02-02	9.3300	9.6600	9.0500	9.3200	-1.271%	2,532,717	+11.159%
2026-01-30	9.9550	10.1900	9.3100	9.4400	-5.788%	3,489,211	+9.746%
2026-01-29	10.0800	10.1600	9.4550	10.0200	-1.281%	5,398,215	+3.393%
2026-01-28	9.8400	10.3700	9.6200	10.1500	+6.061%	4,427,731	+2.069%
2026-01-27	9.3600	9.6750	9.2050	9.5700	+3.236%	2,993,608	+8.255%
2026-01-26	9.1200	9.5750	8.9200	9.2700	+0.542%	2,375,242	+11.758%
2026-01-23	9.6600	9.8400	9.1700	9.2200	-4.555%	3,629,617	+12.364%
2026-01-22	9.3000	9.8200	9.3000	9.6600	+6.740%	3,875,221	+7.246%
2026-01-21	9.2700	9.4000	8.7100	9.0500	-1.737%	3,992,448	+14.475%
2026-01-20	8.8600	9.3000	8.4800	9.2100	-0.647%	4,221,186	+12.486%
2026-01-16	9.4300	9.5300	9.2200	9.2700	-1.067%	6,037,294	+11.758%
2026-01-15	9.3800	9.8600	9.3400	9.3700	+2.516%	5,515,428	+10.566%
2026-01-14	9.6300	9.6700	9.0700	9.1400	-5.285%	2,780,699	+13.348%
2026-01-13	9.7100	10.0550	9.5100	9.6500	+0.312%	3,329,193	+7.358%
2026-01-12	8.5500	9.7300	8.5350	9.6200	+11.085%	5,771,674	+7.692%
2026-01-09	8.7800	8.8500	8.4550	8.6600	+0.698%	3,560,476	+19.630%
2026-01-08	8.7400	9.0700	8.5650	8.6000	-2.715%	2,945,862	+20.465%
2026-01-07	9.2600	9.2600	8.5450	8.8400	-4.329%	4,101,054	+17.195%
2026-01-06	8.8900	9.4700	8.8800	9.2400	+3.937%	3,450,045	+12.121%
2026-01-05	9.3000	9.3100	8.5200	8.8900	-2.200%	3,259,482	+16.535%
2026-01-02	8.6700	9.1500	8.6600	9.0900	+6.941%	2,156,207	+13.971%
2025-12-31	8.5900	8.6250	8.4315	8.5000	-0.817%	1,723,822	+21.882%
2025-12-30	8.9700	9.0000	8.5550	8.5700	-4.353%	2,110,232	+20.887%
2025-12-29	9.0100	9.2000	8.8000	8.9600	-2.714%	1,991,705	+15.625%
2025-12-26	9.1600	9.2500	8.9800	9.2100	+0.218%	1,433,016	+12.486%
2025-12-24	9.1300	9.2150	9.0050	9.1900	+0.878%	1,171,253	+12.731%
2025-12-23	9.2100	9.3000	8.9000	9.1100	-2.253%	2,901,800	+13.721%
2025-12-22	9.0750	9.5900	8.9450	9.3200	+4.018%	3,697,294	+11.159%
2025-12-19	8.6400	9.0350	8.5950	8.9600	+3.704%	5,843,874	+15.625%
2025-12-18	8.7100	8.9100	8.5007	8.6400	+2.613%	3,590,573	+19.907%
2025-12-17	8.5600	8.8700	8.2500	8.4200	-1.405%	4,603,178	+23.040%
2025-12-16	7.8740	8.6193	7.8740	8.5400	-1.499%	4,891,992	+21.311%
2025-12-15	9.0250	9.0250	8.6200	8.6700	-2.034%	3,933,503	+19.493%
2025-12-12	9.5200	9.5800	8.3000	8.8500	-7.716%	7,388,316	+17.062%
2025-12-11	8.4500	9.7600	8.3100	9.5900	+11.512%	6,668,560	+8.029%
2025-12-10	8.0800	8.9200	7.9800	8.6000	+6.436%	5,685,337	+20.465%
2025-12-09	7.9800	8.3100	7.9300	8.0800	+0.748%	2,696,650	+28.218%
2025-12-08	8.0300	8.1678	7.6849	8.0200	-0.125%	3,623,827	+29.177%
2025-12-05	7.8700	8.1350	7.8000	8.0300	+1.261%	3,530,309	+29.016%
2025-12-04	7.5400	8.0100	7.5100	7.9300	+4.205%	2,902,880	+30.643%
2025-12-03	7.8000	7.8100	7.4900	7.6100	-2.685%	3,407,035	+36.137%
2025-12-02	7.9600	7.9870	7.7650	7.8200	-0.128%	3,450,663	+32.481%
2025-12-01	8.1500	8.1550	7.8050	7.8300	-6.675%	3,588,134	+32.312%
2025-11-28	8.1900	8.4200	8.0100	8.3900	+2.693%	2,009,132	+23.480%
2025-11-26	8.1800	8.2850	7.9450	8.1700	+0.616%	3,502,702	+26.805%
2025-11-25	7.8300	8.1750	7.5841	8.1200	+4.639%	3,482,059	+27.586%
2025-11-24	7.8500	7.9100	7.6700	7.7600	-0.767%	3,509,170	+33.505%
2025-11-21	7.5000	7.8450	7.2400	7.8200	+4.826%	6,503,516	+32.481%
2025-11-20	8.3900	8.4900	7.4300	7.4600	-7.787%	5,164,999	+38.874%
2025-11-19	8.0200	8.3900	8.0000	8.0900	+1.378%	4,083,657	+28.059%
2025-11-18	7.7900	8.2400	7.7600	7.9800	+0.377%	5,475,959	+29.825%
2025-11-17	8.2900	8.5200	7.8650	7.9500	-5.301%	4,351,936	+30.314%
2025-11-14	7.8000	8.4750	7.6500	8.3950	+3.899%	5,523,979	+23.407%
2025-11-13	8.8400	8.8900	8.0350	8.0800	-9.518%	4,506,514	+28.218%
2025-11-12	9.0500	9.1000	8.1919	8.9300	0.000%	8,853,516	+16.013%
2025-11-11	9.3500	9.3900	8.5100	8.9300	-4.899%	6,605,184	+16.013%
2025-11-10	9.5400	9.9900	9.3000	9.3900	+3.414%	5,186,146	+10.330%
2025-11-07	8.8800	9.0900	8.5800	9.0800	-0.765%	4,658,136	+14.097%
2025-11-06	9.3300	10.0250	9.1200	9.1500	-1.929%	6,287,407	+13.224%
2025-11-05	9.3400	9.7650	9.1000	9.3300	+0.974%	8,763,169	+11.040%
2025-11-04	9.1500	10.2900	8.6349	9.2400	-10.638%	14,353,335	+12.121%
2025-11-03	10.6000	10.8250	10.3000	10.3400	-1.618%	7,997,881	+0.193%
2025-10-31	10.1700	10.5400	10.1700	10.5100	+3.649%	4,732,826	-1.427%
2025-10-30	10.3500	10.5400	10.0400	10.1400	-4.520%	5,673,161	+2.170%
2025-10-29	10.6750	11.3600	10.5400	10.6200	+0.855%	7,613,118	-2.448%
2025-10-28	10.5100	10.7600	10.2500	10.5300	-0.095%	5,581,843	-1.614%
2025-10-27	11.0300	11.0300	10.4150	10.5400	-1.953%	4,469,503	-1.708%
2025-10-24	10.8900	11.0450	10.3800	10.7500	+4.116%	8,636,249	-3.628%
2025-10-23	9.9200	10.4300	9.9000	10.3250	+3.873%	6,793,196	+0.339%
2025-10-22	10.7100	10.7100	9.5650	9.9400	-5.153%	7,487,388	+4.225%
2025-10-21	10.5200	10.7850	10.2800	10.4800	-0.569%	5,679,862	-1.145%
2025-10-20	10.1450	10.7500	10.1450	10.5400	+5.930%	4,978,305	-1.708%
2025-10-17	9.8900	10.1400	9.5712	9.9500	-1.777%	17,710,621	+4.121%
2025-10-16	10.7700	10.9750	10.1100	10.1300	-6.636%	10,437,908	+2.270%
2025-10-15	11.3100	11.3100	9.9700	10.8500	+7.108%	11,724,124	-4.516%
2025-10-14	9.1200	10.6350	8.7900	10.1300	+9.514%	9,954,602	+2.270%
2025-10-13	9.0800	9.4400	8.9050	9.2500	+5.594%	9,537,695	+12.000%
2025-10-10	9.2000	9.4200	8.6750	8.7600	-2.667%	11,806,297	+18.265%
2025-10-09	8.8400	9.4400	8.6950	9.0000	+1.810%	7,883,707	+15.111%
2025-10-08	8.6000	9.0500	8.5500	8.8400	+3.513%	4,448,249	+17.195%
2025-10-07	8.8100	8.9250	8.4300	8.5400	-2.288%	3,833,727	+21.311%
2025-10-06	8.6600	8.8950	8.4800	8.7400	+2.824%	6,312,285	+18.535%
2025-10-03	9.0050	9.1400	8.4000	8.5000	-4.602%	9,290,559	+21.882%
2025-10-02	8.9300	9.2200	8.3550	8.9100	+12.358%	12,067,803	+16.274%
2025-10-01	7.5000	7.9400	7.4900	7.9300	+7.018%	4,086,500	+30.643%
2025-09-30	7.3720	7.7100	7.3000	7.4100	-1.200%	3,443,008	+39.811%
2025-09-29	7.8000	7.9200	7.4600	7.5000	-2.089%	4,819,118	+38.133%
2025-09-26	7.6000	7.8200	7.4300	7.6600	+1.055%	3,073,699	+35.248%
2025-09-25	7.5000	7.6800	7.0000	7.5800	-1.558%	5,767,556	+36.675%
2025-09-24	7.3000	8.2000	7.2601	7.7000	+6.944%	6,784,160	+34.545%
2025-09-23	7.5400	7.7500	7.1440	7.2000	-4.128%	3,244,772	+43.889%
2025-09-22	7.2700	7.5200	7.1050	7.5100	+3.018%	3,366,948	+37.949%
2025-09-19	7.5850	7.7600	7.2500	7.2900	-3.444%	7,029,394	+42.112%
2025-09-18	7.3000	7.5800	7.0300	7.5500	+4.426%	5,951,810	+37.219%
2025-09-17	7.1400	7.4250	7.0300	7.2300	+1.688%	4,958,957	+43.292%
2025-09-16	7.1000	7.3750	7.0300	7.1100	+0.424%	4,864,930	+45.710%
2025-09-15	6.9800	7.2600	6.8900	7.0800	+2.907%	4,347,145	+46.328%
2025-09-12	6.8050	6.9750	6.4750	6.8800	-0.578%	3,492,123	+50.581%
2025-09-11	6.8900	7.0750	6.8300	6.9200	+0.581%	3,521,903	+49.711%
2025-09-10	6.6400	6.9300	6.6200	6.8800	+3.459%	6,424,154	+50.581%
2025-09-09	7.2000	7.2016	6.6400	6.6500	-6.863%	3,700,311	+55.789%
2025-09-08	7.3000	7.3150	6.9900	7.1400	-0.210%	5,215,184	+45.098%
2025-09-05	7.2500	7.6200	6.9450	7.1550	+0.070%	9,111,925	+44.794%
2025-09-04	6.7500	7.2900	6.6200	7.1500	+5.457%	5,482,479	+44.895%
2025-09-03	6.7300	7.4600	6.7000	6.7800	+0.893%	10,280,160	+52.802%
2025-09-02	6.3100	6.7300	6.2500	6.7200	+3.226%	5,156,272	+54.167%
2025-08-29	6.5700	6.6650	6.4250	6.5100	-1.214%	2,362,591	+59.140%
2025-08-28	6.5600	6.7100	6.4200	6.5900	+1.385%	2,114,203	+57.208%
2025-08-27	6.8200	6.8400	6.4800	6.5000	-4.971%	6,611,312	+59.385%
2025-08-26	6.7900	7.1300	6.6700	6.8400	+0.588%	6,088,485	+51.462%
2025-08-25	6.4800	6.8200	6.2700	6.8000	+4.938%	5,591,283	+52.353%
2025-08-22	5.8000	6.4950	5.7200	6.4800	+12.500%	4,152,419	+59.877%
2025-08-21	6.1100	6.1400	5.7200	5.7600	-6.341%	4,236,923	+79.861%
2025-08-20	6.1300	6.3000	5.9200	6.1500	+0.326%	5,137,740	+68.455%
2025-08-19	6.0400	6.2600	5.9100	6.1300	+1.490%	5,799,148	+69.005%
2025-08-18	5.4000	6.0700	5.4000	6.0400	+16.378%	9,461,126	+71.523%
2025-08-15	4.6400	5.3700	4.5735	5.1900	+13.072%	9,895,389	+99.615%
2025-08-14	4.7400	4.8000	4.4500	4.5900	-5.943%	7,935,676	+125.708%
2025-08-13	4.7100	5.0100	4.6300	4.8800	+5.628%	7,003,957	+112.295%
2025-08-12	4.4600	4.7750	4.4300	4.6200	+3.587%	6,327,142	+124.242%
2025-08-11	4.7000	4.7900	4.4500	4.4600	-5.508%	4,937,678	+132.287%
2025-08-08	4.8700	4.9800	4.7000	4.7200	-1.048%	5,865,655	+119.492%
2025-08-07	5.0100	5.1850	4.7400	4.7700	+3.247%	7,217,639	+117.191%
2025-08-06	4.6100	4.8700	4.5400	4.6200	-1.071%	5,828,832	+124.242%
2025-08-05	5.8000	5.8100	4.6500	4.6700	-13.197%	11,392,576	+121.842%
2025-08-04	5.1900	5.4400	5.1400	5.3800	+4.264%	6,377,129	+92.565%
2025-08-01	5.3500	5.4000	5.1500	5.1600	-4.267%	2,926,949	+100.775%
2025-07-31	5.3600	5.4800	5.3100	5.3900	0.000%	3,459,473	+92.208%
2025-07-30	5.6000	5.6200	5.3100	5.3900	-3.405%	3,586,425	+92.208%
2025-07-29	5.8750	5.8750	5.5150	5.5800	-4.288%	2,636,193	+85.663%
2025-07-28	5.8500	5.9450	5.7900	5.8300	-0.171%	3,256,639	+77.702%
2025-07-25	5.6500	5.9600	5.6100	5.8400	+4.100%	3,533,419	+77.397%
2025-07-24	5.8000	5.8000	5.5100	5.6100	-3.442%	3,116,065	+84.670%
2025-07-23	6.0000	6.0321	5.7600	5.8100	-3.167%	4,075,637	+78.313%
2025-07-22	5.6900	6.1550	5.6700	6.0000	+6.383%	5,475,843	+72.667%
2025-07-21	5.6500	5.7600	5.5750	5.6400	+2.174%	3,928,090	+83.688%
2025-07-18	5.7700	5.7700	5.4300	5.5200	-3.158%	4,908,043	+87.681%
2025-07-17	5.9500	6.0000	5.6400	5.7000	-1.893%	4,134,671	+81.754%
2025-07-16	5.9000	5.9000	5.7100	5.8100	-0.343%	2,686,915	+78.313%
2025-07-15	5.8700	6.0400	5.8000	5.8300	+1.391%	2,910,508	+77.702%
2025-07-14	5.6900	5.9400	5.6500	5.7500	-1.709%	5,321,935	+80.174%
2025-07-11	5.7300	5.9700	5.6850	5.8500	+1.211%	3,443,279	+77.094%
2025-07-10	5.7400	5.9300	5.6779	5.7800	+0.609%	4,291,634	+79.239%
2025-07-09	5.7800	5.9000	5.6620	5.7450	+0.525%	3,592,297	+80.331%
2025-07-08	5.9700	6.1300	5.5600	5.7150	-9.286%	6,464,117	+81.277%
2025-07-07	6.2000	6.3700	5.8100	6.3000	+5.351%	9,142,574	+64.444%
2025-07-03	5.5900	6.1100	5.5900	5.9800	+9.324%	4,768,689	+73.244%
2025-07-02	5.2600	5.5450	5.2200	5.4700	+3.894%	5,805,475	+89.397%
2025-07-01	4.3000	5.3300	4.1800	5.2650	+23.882%	13,777,212	+96.771%
2025-06-30	4.2300	4.4300	3.9900	4.2500	-10.148%	14,512,856	+143.765%
2025-06-27	4.9100	4.9200	4.6300	4.7300	-3.074%	9,592,769	+119.027%
2025-06-26	4.9700	5.0800	4.8750	4.8800	+0.205%	3,309,783	+112.295%
2025-06-25	5.1100	5.1418	4.8000	4.8700	-2.600%	4,197,734	+112.731%
2025-06-24	5.0000	5.1700	4.7900	5.0000	+1.010%	4,141,442	+107.200%
2025-06-23	4.9020	5.0500	4.8150	4.9500	-0.602%	2,229,488	+109.293%
2025-06-20	5.2600	5.3800	4.8900	4.9800	-4.689%	6,479,358	+108.032%
2025-06-18	5.2600	5.4500	5.2150	5.2250	-0.665%	4,307,924	+98.278%
2025-06-17	4.6500	5.4600	4.6500	5.2600	-1.498%	7,617,041	+96.958%
2025-06-16	5.1200	5.3700	5.0950	5.3400	+4.501%	6,305,421	+94.007%
2025-06-13	4.9100	5.1700	4.8200	5.1100	+3.232%	6,292,345	+102.740%
2025-06-12	5.0500	5.1300	4.9200	4.9500	-2.750%	3,528,413	+109.293%
2025-06-11	5.2600	5.3300	4.9800	5.0900	-2.115%	5,027,519	+103.536%
2025-06-10	5.1900	5.2500	5.0900	5.2000	+1.961%	4,524,918	+99.231%
2025-06-09	5.2600	5.3400	5.0700	5.1000	-1.163%	3,795,132	+103.137%
2025-06-06	5.0000	5.1900	4.9350	5.1600	+4.453%	3,981,780	+100.775%
2025-06-05	4.9000	5.1000	4.7000	4.9400	+0.816%	6,221,284	+109.717%
2025-06-04	4.9100	4.9400	4.7900	4.9000	+0.616%	2,885,599	+111.429%
2025-06-03	4.5600	5.0000	4.4800	4.8700	+6.798%	5,548,336	+112.731%
2025-06-02	4.8000	4.8399	4.4900	4.5600	-3.390%	3,936,060	+127.193%
2025-05-30	4.3600	4.8550	4.3250	4.7200	+9.513%	7,750,070	+119.492%
2025-05-29	4.5350	4.5900	4.2800	4.3100	-4.009%	8,300,663	+140.371%
2025-05-28	4.7800	4.7800	4.3900	4.4900	-4.873%	5,003,659	+130.735%
2025-05-27	4.6300	4.7350	4.4800	4.7200	+2.832%	2,868,737	+119.492%
2025-05-23	4.4700	4.6400	4.4700	4.5900	+0.438%	4,217,752	+125.708%
2025-05-22	3.9000	4.7100	3.8100	4.5700	-2.972%	9,350,149	+126.696%
2025-05-21	4.7300	4.7800	4.6200	4.7100	-1.567%	3,589,259	+119.958%
2025-05-20	4.8000	4.9200	4.7300	4.7850	+1.377%	6,375,477	+116.510%
2025-05-19	4.7400	4.7799	4.4600	4.7200	-2.781%	7,978,623	+119.492%
2025-05-16	4.9200	5.0350	4.7200	4.8550	+6.004%	11,166,499	+113.388%
2025-05-15	4.8200	5.0100	4.3800	4.5800	-25.041%	24,722,901	+126.201%
2025-05-14	5.9500	6.2900	5.8200	6.1100	+1.327%	11,063,298	+69.558%
2025-05-13	5.6000	6.4550	5.5800	6.0300	+12.500%	17,410,537	+71.808%
2025-05-12	5.3250	5.5000	5.1950	5.3600	+5.305%	11,238,436	+93.284%
2025-05-09	4.9100	5.1000	4.8000	5.0900	+5.602%	9,731,713	+103.536%
2025-05-08	4.6300	4.9300	4.6000	4.8200	+2.335%	7,738,332	+114.938%
2025-05-07	4.5000	4.7800	4.4100	4.7100	+6.803%	6,627,754	+119.958%
2025-05-06	4.2900	4.6400	4.0000	4.4100	+17.287%	15,866,203	+134.921%
2025-05-05	3.8300	3.8800	3.6503	3.7600	-2.083%	7,200,058	+175.532%
2025-05-02	3.8000	3.8500	3.7200	3.8400	+1.857%	6,051,197	+169.792%
2025-05-01	3.6400	3.8400	3.6250	3.7700	+4.432%	5,391,621	+174.801%
2025-04-30	3.6000	3.7200	3.4950	3.6100	-4.749%	7,840,358	+186.981%
2025-04-29	3.7500	3.8600	3.7150	3.7900	+1.609%	5,432,086	+173.351%
2025-04-28	3.7000	3.7650	3.5250	3.7300	+2.473%	5,465,290	+177.748%
2025-04-25	3.3700	3.6600	3.3350	3.6400	+7.059%	6,762,009	+184.615%
2025-04-24	3.3400	3.4000	3.3000	3.4000	+3.030%	6,184,735	+204.706%
2025-04-23	3.3700	3.4500	3.2600	3.3000	-1.493%	5,147,772	+213.939%
2025-04-22	3.2500	3.4400	3.1700	3.3500	+3.077%	3,129,953	+209.254%
2025-04-21	3.3200	3.3200	2.9200	3.2500	-3.846%	8,273,874	+218.769%
2025-04-17	3.3100	3.4100	3.2000	3.3800	+1.502%	3,650,885	+206.509%
2025-04-16	3.3000	3.4400	3.2585	3.3300	+1.216%	4,117,804	+211.111%
2025-04-15	3.3300	3.4199	3.2600	3.2900	-1.201%	2,952,278	+214.894%
2025-04-14	3.4300	3.4580	3.0800	3.3300	-2.346%	4,984,635	+211.111%
2025-04-11	3.3800	3.4173	3.1700	3.4100	+1.488%	3,997,063	+203.812%
2025-04-10	3.5100	3.5156	3.1800	3.3600	-8.197%	5,979,778	+208.333%
2025-04-09	3.1200	3.7500	2.9700	3.6600	+15.457%	9,845,338	+183.060%
2025-04-08	3.4500	3.5300	3.0400	3.1700	-6.213%	7,719,973	+226.814%
2025-04-07	2.9900	3.5200	2.9300	3.3800	+7.643%	12,269,735	+206.509%
2025-04-04	3.0000	3.1700	2.9200	3.1400	+2.951%	5,175,555	+229.936%
2025-04-03	3.1700	3.2000	3.0000	3.0500	-6.442%	4,777,031	+239.672%
2025-04-02	3.2100	3.3100	3.1800	3.2600	0.000%	2,716,459	+217.791%
2025-04-01	3.3200	3.3300	3.1000	3.2600	-1.807%	4,674,994	+217.791%
2025-03-31	3.2400	3.3300	3.1500	3.3200	+0.302%	5,345,852	+212.048%
2025-03-28	3.3800	3.4300	3.3000	3.3100	-3.216%	3,879,842	+212.991%
2025-03-27	3.4500	3.5200	3.3200	3.4200	+0.588%	4,536,016	+202.924%
2025-03-26	3.4100	3.5600	3.3450	3.4000	-0.585%	4,258,740	+204.706%
2025-03-25	3.3400	3.5400	3.3400	3.4200	+3.012%	4,629,678	+202.924%
2025-03-24	3.3100	3.5800	3.3000	3.3200	+0.302%	4,912,581	+212.048%
2025-03-21	3.2700	3.4000	3.1900	3.3100	0.000%	6,726,772	+212.991%
2025-03-20	3.3800	3.5300	3.3000	3.3100	-3.216%	5,065,658	+212.991%
2025-03-19	3.3400	3.5000	3.3200	3.4200	+3.012%	6,143,747	+202.924%
2025-03-18	3.2100	3.3500	3.1550	3.3200	+2.154%	5,681,165	+212.048%
2025-03-17	3.2600	3.3850	3.2000	3.2500	-0.307%	4,703,562	+218.769%
2025-03-14	3.3100	3.3600	3.2000	3.2600	0.000%	5,569,296	+217.791%
2025-03-13	3.0900	3.3200	3.0300	3.2600	+10.884%	6,747,926	+217.791%
2025-03-12	2.7700	2.9750	2.7300	2.9400	+4.626%	7,679,860	+252.381%
2025-03-11	2.8600	2.9100	2.7100	2.8100	-0.882%	4,741,276	+268.683%
2025-03-10	2.8400	2.9700	2.7900	2.8350	+0.532%	6,207,007	+265.432%
2025-03-07	3.0200	3.1700	2.7750	2.8200	-6.312%	8,182,095	+267.376%
2025-03-06	3.0200	3.1200	2.9650	3.0100	-3.526%	5,177,552	+244.186%
2025-03-05	3.0700	3.1400	3.0100	3.1200	+4.000%	6,530,893	+232.051%
2025-03-04	2.8300	3.0300	2.7650	3.0000	+3.806%	9,108,660	+245.333%
2025-03-03	3.0400	3.1500	2.8800	2.8900	-4.620%	7,898,422	+258.478%
2025-02-28	3.4900	3.4950	2.9100	3.0300	-13.056%	14,195,766	+241.914%
2025-02-27	3.8700	3.8700	3.4800	3.4850	-10.065%	7,330,736	+197.274%
2025-02-26	4.2500	4.3050	3.8700	3.8750	-9.144%	6,479,878	+167.355%
2025-02-25	3.8100	4.6000	3.7300	4.2650	-4.799%	15,308,671	+142.907%
2025-02-24	4.5500	4.6300	4.4400	4.4800	-0.885%	6,635,441	+131.250%
2025-02-21	4.6200	4.7900	4.4500	4.5200	-1.525%	4,270,917	+129.204%
2025-02-20	4.3800	4.6900	4.3500	4.5900	+6.005%	6,852,273	+125.708%
2025-02-19	4.1200	4.4600	4.1200	4.3300	+6.127%	6,924,781	+139.261%
2025-02-18	3.9000	4.1700	3.8900	4.0800	+3.030%	8,092,375	+153.922%
2025-02-14	4.0500	4.1800	3.8900	3.9600	-1.980%	3,937,978	+161.616%
2025-02-13	4.0300	4.0900	3.8700	4.0400	+1.253%	5,307,530	+156.436%
2025-02-12	4.0200	4.0800	3.8250	3.9900	-2.683%	6,216,870	+159.649%
2025-02-11	4.3500	4.3500	4.0800	4.1000	-6.393%	4,573,064	+152.683%
2025-02-10	4.4400	4.4700	4.3100	4.3800	-0.228%	3,329,351	+136.530%
2025-02-07	4.5600	4.5900	4.3301	4.3900	-4.565%	5,330,899	+135.991%
2025-02-06	4.6000	4.7800	4.4750	4.6000	+0.656%	3,579,264	+125.217%
2025-02-05	4.7000	4.7900	4.5400	4.5700	-1.509%	4,318,732	+126.696%
2025-02-04	4.5300	4.7200	4.3800	4.6400	+2.203%	4,117,759	+123.276%
2025-02-03	4.6300	4.8150	4.5300	4.5400	-5.021%	6,630,071	+128.194%
2025-01-31	4.6500	4.8300	4.5800	4.7800	+1.919%	6,808,036	+116.736%
2025-01-30	4.6300	4.7800	4.5950	4.6900	+1.957%	6,013,316	+120.896%
2025-01-29	4.5500	4.7000	4.3800	4.6000	+4.308%	6,484,698	+125.217%

.dark-mode .Zj0q6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zj0q6v{ 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