Shoals Technologies Group, Inc.SHLSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.33 | $9.66 | $9.05 | $9.32 | 2.53M |
| 1/30/2026 | $9.96 | $10.19 | $9.31 | $9.44 | 3.49M |
| 1/29/2026 | $10.08 | $10.16 | $9.46 | $10.02 | 5.40M |
| 1/28/2026 | $9.84 | $10.37 | $9.62 | $10.15 | 4.45M |
| 1/27/2026 | $9.36 | $9.68 | $9.21 | $9.57 | 2.99M |
| 1/26/2026 | $9.12 | $9.57 | $8.92 | $9.27 | 2.39M |
| 1/23/2026 | $9.66 | $9.84 | $9.17 | $9.22 | 3.63M |
| 1/22/2026 | $9.30 | $9.82 | $9.30 | $9.66 | 3.88M |
| 1/21/2026 | $9.27 | $9.40 | $8.71 | $9.05 | 3.99M |
| 1/20/2026 | $8.86 | $9.30 | $8.48 | $9.21 | 4.22M |
| 1/16/2026 | $9.43 | $9.53 | $9.22 | $9.27 | 6.04M |
| 1/15/2026 | $9.38 | $9.86 | $9.34 | $9.37 | 5.52M |
| 1/14/2026 | $9.63 | $9.67 | $9.07 | $9.14 | 2.78M |
| 1/13/2026 | $9.71 | $10.06 | $9.51 | $9.65 | 3.33M |
| 1/12/2026 | $8.55 | $9.73 | $8.54 | $9.62 | 5.77M |
| 1/9/2026 | $8.78 | $8.85 | $8.46 | $8.66 | 3.60M |
| 1/8/2026 | $8.74 | $9.07 | $8.57 | $8.60 | 2.95M |
| 1/7/2026 | $9.26 | $9.26 | $8.55 | $8.84 | 4.10M |
| 1/6/2026 | $8.89 | $9.47 | $8.88 | $9.24 | 3.45M |
| 1/5/2026 | $9.30 | $9.31 | $8.52 | $8.89 | 3.26M |
| 1/2/2026 | $8.67 | $9.15 | $8.66 | $9.09 | 2.16M |
| 12/31/2025 | $8.59 | $8.63 | $8.43 | $8.50 | 1.72M |
| 12/30/2025 | $8.97 | $9.00 | $8.56 | $8.57 | 2.11M |
| 12/29/2025 | $9.01 | $9.20 | $8.80 | $8.96 | 1.99M |
| 12/26/2025 | $9.16 | $9.25 | $8.98 | $9.21 | 1.43M |
| 12/24/2025 | $9.13 | $9.22 | $9.01 | $9.19 | 1.17M |
| 12/23/2025 | $9.21 | $9.30 | $8.90 | $9.11 | 2.90M |
| 12/22/2025 | $9.07 | $9.59 | $8.95 | $9.32 | 3.70M |
| 12/19/2025 | $8.64 | $9.04 | $8.60 | $8.96 | 5.84M |
| 12/18/2025 | $8.71 | $8.91 | $8.50 | $8.64 | 3.59M |
| 12/17/2025 | $8.56 | $8.87 | $8.25 | $8.42 | 4.60M |
| 12/16/2025 | $7.87 | $8.62 | $7.87 | $8.54 | 4.89M |
| 12/15/2025 | $9.03 | $9.03 | $8.62 | $8.67 | 3.93M |
| 12/12/2025 | $9.52 | $9.58 | $8.30 | $8.85 | 7.39M |
| 12/11/2025 | $8.45 | $9.76 | $8.31 | $9.59 | 6.69M |
| 12/10/2025 | $8.08 | $8.92 | $7.98 | $8.60 | 5.69M |
| 12/9/2025 | $7.98 | $8.31 | $7.93 | $8.08 | 2.70M |
| 12/8/2025 | $8.03 | $8.17 | $7.68 | $8.02 | 3.63M |
| 12/5/2025 | $7.87 | $8.14 | $7.80 | $8.03 | 3.53M |
| 12/4/2025 | $7.54 | $8.01 | $7.51 | $7.93 | 2.91M |
| 12/3/2025 | $7.80 | $7.81 | $7.49 | $7.61 | 3.41M |
| 12/2/2025 | $7.96 | $7.99 | $7.77 | $7.82 | 3.45M |
| 12/1/2025 | $8.15 | $8.15 | $7.81 | $7.83 | 3.59M |
| 11/28/2025 | $8.19 | $8.42 | $8.01 | $8.39 | 2.01M |
| 11/26/2025 | $8.18 | $8.29 | $7.95 | $8.17 | 3.50M |
| 11/25/2025 | $7.83 | $8.18 | $7.58 | $8.12 | 3.48M |
| 11/24/2025 | $7.85 | $7.91 | $7.67 | $7.76 | 3.51M |
| 11/21/2025 | $7.50 | $7.85 | $7.24 | $7.82 | 6.50M |
| 11/20/2025 | $8.39 | $8.49 | $7.43 | $7.46 | 5.17M |
| 11/19/2025 | $8.02 | $8.39 | $8.00 | $8.09 | 4.08M |
| 11/18/2025 | $7.79 | $8.24 | $7.76 | $7.98 | 5.48M |
| 11/17/2025 | $8.29 | $8.52 | $7.87 | $7.95 | 4.35M |
| 11/14/2025 | $7.80 | $8.48 | $7.65 | $8.40 | 5.52M |
| 11/13/2025 | $8.84 | $8.89 | $8.04 | $8.08 | 4.51M |
| 11/12/2025 | $9.05 | $9.10 | $8.19 | $8.93 | 8.85M |
| 11/11/2025 | $9.35 | $9.39 | $8.51 | $8.93 | 6.61M |
| 11/10/2025 | $9.54 | $9.99 | $9.30 | $9.39 | 5.19M |
| 11/7/2025 | $8.88 | $9.09 | $8.58 | $9.08 | 4.66M |
| 11/6/2025 | $9.33 | $10.03 | $9.12 | $9.15 | 6.29M |
| 11/5/2025 | $9.34 | $9.77 | $9.10 | $9.33 | 8.76M |
| 11/4/2025 | $9.15 | $10.29 | $8.63 | $9.24 | 14.35M |