Shoals Technologies Group, Inc. - Class A Common Stock (SHLS)
3.0500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 6:08 AM EDT
Historical Prices For Shoals Technologies Group, Inc. - Class A Common Stock (SHLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.17 | 3.20 | 3.00 | 3.05 | 4,776,773 | 3.05 |
| 4/02/2025 | 3.21 | 3.31 | 3.18 | 3.26 | 2,716,052 | 3.26 |
| 4/01/2025 | 3.32 | 3.33 | 3.10 | 3.26 | 4,674,995 | 3.26 |
| 3/31/2025 | 3.24 | 3.33 | 3.15 | 3.32 | 5,345,818 | 3.32 |
| 3/28/2025 | 3.38 | 3.43 | 3.30 | 3.31 | 3,879,843 | 3.31 |
| 3/27/2025 | 3.45 | 3.52 | 3.32 | 3.42 | 4,535,981 | 3.42 |
| 3/26/2025 | 3.41 | 3.56 | 3.35 | 3.40 | 4,353,592 | 3.40 |
| 3/25/2025 | 3.34 | 3.54 | 3.34 | 3.42 | 4,636,899 | 3.42 |
| 3/24/2025 | 3.31 | 3.58 | 3.30 | 3.32 | 4,917,189 | 3.32 |
| 3/21/2025 | 3.27 | 3.40 | 3.19 | 3.31 | 6,925,839 | 3.31 |
| 3/20/2025 | 3.38 | 3.53 | 3.30 | 3.31 | 5,093,033 | 3.31 |
| 3/19/2025 | 3.34 | 3.50 | 3.32 | 3.42 | 6,192,810 | 3.42 |
| 3/18/2025 | 3.21 | 3.35 | 3.15 | 3.32 | 5,746,670 | 3.32 |
| 3/17/2025 | 3.26 | 3.38 | 3.20 | 3.25 | 4,765,008 | 3.25 |
| 3/14/2025 | 3.31 | 3.36 | 3.20 | 3.26 | 5,595,239 | 3.26 |
| 3/13/2025 | 3.09 | 3.32 | 3.03 | 3.26 | 6,899,750 | 3.26 |
| 3/12/2025 | 2.77 | 2.98 | 2.73 | 2.94 | 8,115,955 | 2.94 |
| 3/11/2025 | 2.86 | 2.91 | 2.71 | 2.81 | 4,846,237 | 2.81 |
| 3/10/2025 | 2.84 | 2.97 | 2.79 | 2.83 | 6,218,478 | 2.83 |
| 3/07/2025 | 3.02 | 3.17 | 2.77 | 2.82 | 8,265,955 | 2.82 |
| 3/06/2025 | 3.02 | 3.12 | 2.96 | 3.01 | 5,183,561 | 3.01 |
| 3/05/2025 | 3.07 | 3.14 | 3.01 | 3.12 | 6,903,612 | 3.12 |
| 3/04/2025 | 2.83 | 3.03 | 2.77 | 3.00 | 9,824,074 | 3.00 |
| 3/03/2025 | 3.04 | 3.15 | 2.88 | 2.89 | 7,995,943 | 2.89 |
| 2/28/2025 | 3.49 | 3.50 | 2.91 | 3.03 | 14,195,767 | 3.03 |
| 2/27/2025 | 3.87 | 3.87 | 3.48 | 3.48 | 7,348,775 | 3.48 |
| 2/26/2025 | 4.25 | 4.30 | 3.87 | 3.88 | 6,477,895 | 3.88 |
| 2/25/2025 | 3.81 | 4.60 | 3.73 | 4.26 | 15,305,183 | 4.26 |
| 2/24/2025 | 4.55 | 4.63 | 4.44 | 4.48 | 6,665,359 | 4.48 |
| 2/21/2025 | 4.62 | 4.79 | 4.45 | 4.52 | 4,573,854 | 4.52 |
| 2/20/2025 | 4.38 | 4.69 | 4.35 | 4.59 | 6,871,287 | 4.59 |
| 2/19/2025 | 4.12 | 4.46 | 4.12 | 4.33 | 6,939,534 | 4.33 |
| 2/18/2025 | 3.90 | 4.17 | 3.89 | 4.08 | 8,109,824 | 4.08 |
| 2/14/2025 | 4.05 | 4.18 | 3.89 | 3.96 | 4,010,168 | 3.96 |
| 2/13/2025 | 4.03 | 4.09 | 3.87 | 4.04 | 5,414,911 | 4.04 |
| 2/12/2025 | 4.02 | 4.08 | 3.83 | 3.99 | 6,258,882 | 3.99 |
| 2/11/2025 | 4.35 | 4.35 | 4.08 | 4.10 | 4,585,609 | 4.10 |
| 2/10/2025 | 4.44 | 4.47 | 4.31 | 4.38 | 3,366,719 | 4.38 |
| 2/07/2025 | 4.56 | 4.59 | 4.33 | 4.39 | 5,594,268 | 4.39 |
| 2/06/2025 | 4.60 | 4.78 | 4.47 | 4.60 | 3,587,133 | 4.60 |
| 2/05/2025 | 4.70 | 4.79 | 4.54 | 4.57 | 4,377,148 | 4.57 |
| 2/04/2025 | 4.53 | 4.72 | 4.38 | 4.64 | 4,360,938 | 4.64 |
| 2/03/2025 | 4.63 | 4.82 | 4.53 | 4.54 | 6,799,503 | 4.54 |
| 1/31/2025 | 4.65 | 4.83 | 4.58 | 4.78 | 6,838,090 | 4.78 |
| 1/30/2025 | 4.63 | 4.78 | 4.59 | 4.69 | 6,060,360 | 4.69 |
| 1/29/2025 | 4.55 | 4.70 | 4.38 | 4.60 | 6,521,391 | 4.60 |
| 1/28/2025 | 4.56 | 4.59 | 4.39 | 4.41 | 5,675,458 | 4.41 |
| 1/27/2025 | 4.72 | 4.84 | 4.51 | 4.56 | 8,022,448 | 4.56 |
| 1/24/2025 | 4.66 | 4.88 | 4.61 | 4.73 | 5,725,269 | 4.73 |
| 1/23/2025 | 4.29 | 4.70 | 4.24 | 4.67 | 8,737,280 | 4.67 |
| 1/22/2025 | 4.58 | 4.63 | 4.26 | 4.29 | 5,912,273 | 4.29 |
| 1/21/2025 | 4.65 | 4.78 | 4.46 | 4.62 | 7,409,007 | 4.62 |
| 1/17/2025 | 4.70 | 4.78 | 4.48 | 4.63 | 8,314,564 | 4.63 |
| 1/16/2025 | 4.56 | 4.72 | 4.46 | 4.67 | 6,402,455 | 4.67 |
| 1/15/2025 | 5.01 | 5.13 | 4.37 | 4.54 | 17,970,758 | 4.54 |
| 1/14/2025 | 5.97 | 6.11 | 5.64 | 5.68 | 5,054,930 | 5.68 |
| 1/13/2025 | 5.85 | 5.89 | 5.50 | 5.85 | 7,976,720 | 5.85 |
| 1/10/2025 | 5.99 | 6.07 | 5.70 | 5.89 | 9,904,595 | 5.89 |
| 1/08/2025 | 6.01 | 6.16 | 5.96 | 6.00 | 3,841,030 | 6.00 |
| 1/07/2025 | 6.04 | 6.40 | 6.01 | 6.24 | 6,956,480 | 6.24 |
| 1/06/2025 | 6.07 | 6.15 | 5.91 | 5.98 | 3,462,470 | 5.98 |