Shoals Technologies Group Inc (SHLS) Historical Stock Data
7.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHLS is down -0.53% a day on average. There have been 12 days where Shoals Technologies Group Inc closed green and 18 days where SHLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.54 | 7.93 | ↑$0.39 (5.17%) | 7.51 | 8.01 | 2.91M |
| 2025-12-03 | 7.80 | 7.61 | ↓$0.19 (-2.44%) | 7.49 | 7.81 | 3.41M |
| 2025-12-02 | 7.96 | 7.82 | ↓$0.14 (-1.76%) | 7.77 | 7.99 | 3.45M |
| 2025-12-01 | 8.15 | 7.83 | ↓$0.32 (-3.93%) | 7.81 | 8.16 | 3.59M |
| 2025-11-28 | 8.19 | 8.39 | ↑$0.20 (2.44%) | 8.01 | 8.42 | 2.01M |
| 2025-11-26 | 8.18 | 8.17 | ↓$0.01 (-0.12%) | 7.95 | 8.29 | 3.50M |
| 2025-11-25 | 7.83 | 8.12 | ↑$0.29 (3.70%) | 7.58 | 8.18 | 3.48M |
| 2025-11-24 | 7.85 | 7.76 | ↓$0.09 (-1.15%) | 7.67 | 7.91 | 3.51M |
| 2025-11-21 | 7.50 | 7.82 | ↑$0.32 (4.27%) | 7.24 | 7.85 | 6.50M |
| 2025-11-20 | 8.39 | 7.46 | ↓$0.93 (-11.08%) | 7.43 | 8.49 | 5.16M |
| 2025-11-19 | 8.02 | 8.09 | ↑$0.07 (0.87%) | 8.00 | 8.39 | 4.08M |
| 2025-11-18 | 7.79 | 7.98 | ↑$0.19 (2.44%) | 7.76 | 8.24 | 5.48M |
| 2025-11-17 | 8.29 | 7.95 | ↓$0.34 (-4.10%) | 7.87 | 8.52 | 4.35M |
| 2025-11-14 | 7.80 | 8.40 | ↑$0.60 (7.63%) | 7.65 | 8.48 | 5.52M |
| 2025-11-13 | 8.84 | 8.08 | ↓$0.76 (-8.60%) | 8.04 | 8.89 | 4.51M |
| 2025-11-12 | 9.05 | 8.93 | ↓$0.12 (-1.33%) | 8.19 | 9.10 | 8.85M |
| 2025-11-11 | 9.35 | 8.93 | ↓$0.42 (-4.49%) | 8.51 | 9.39 | 6.60M |
| 2025-11-10 | 9.54 | 9.39 | ↓$0.15 (-1.57%) | 9.30 | 9.99 | 5.19M |
| 2025-11-07 | 8.88 | 9.08 | ↑$0.20 (2.25%) | 8.58 | 9.09 | 4.66M |
| 2025-11-06 | 9.33 | 9.15 | ↓$0.18 (-1.93%) | 9.12 | 10.03 | 6.29M |
| 2025-11-05 | 9.34 | 9.33 | ↓$0.01 (-0.11%) | 9.10 | 9.77 | 8.76M |
| 2025-11-04 | 9.15 | 9.24 | ↑$0.09 (0.98%) | 8.63 | 10.29 | 14.35M |
| 2025-11-03 | 10.60 | 10.34 | ↓$0.26 (-2.45%) | 10.30 | 10.83 | 8M |
| 2025-10-31 | 10.17 | 10.51 | ↑$0.34 (3.34%) | 10.17 | 10.54 | 4.74M |
| 2025-10-30 | 10.35 | 10.14 | ↓$0.21 (-2.03%) | 10.04 | 10.54 | 5.68M |
| 2025-10-29 | 10.68 | 10.62 | ↓$0.06 (-0.52%) | 10.54 | 11.36 | 7.62M |
| 2025-10-28 | 10.51 | 10.53 | ↑$0.02 (0.19%) | 10.25 | 10.76 | 5.58M |
| 2025-10-27 | 11.03 | 10.54 | ↓$0.49 (-4.44%) | 10.42 | 11.03 | 4.47M |
| 2025-10-24 | 10.89 | 10.75 | ↓$0.14 (-1.29%) | 10.38 | 11.05 | 8.64M |
| 2025-10-23 | 9.92 | 10.33 | ↑$0.40 (4.08%) | 9.90 | 10.43 | 6.80M |
Create an account or log in to view more rows.
$SHLS just added more
$SHLS fake wall lets break it
$SHLS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SHLS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SHLS BUY BUY BUY BUY
$SHLS about to pop IMHO
$SHLS Longs will be rewarded handsomely
$SHLS Algorithms are playing games
$SHLS go to the bathroom
come back to green! I like it!
$SHLS is it time?