Shoals Technologies Group Inc (SHLS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.63 | 9.02 | 8.17 | 8.93 | +3.84% | 4,593,300 |
| 2026-08-06 | 8.41 | 8.71 | 8.12 | 8.60 | -0.92% | 6,363,000 |
| 2026-08-05 | 9.12 | 9.26 | 8.60 | 8.68 | -5.86% | 8,671,600 |
| 2026-08-04 | 9.05 | 9.64 | 8.60 | 9.22 | -1.60% | 13,904,300 |
| 2026-08-03 | 8.80 | 9.53 | 8.72 | 9.37 | +7.21% | 10,154,800 |
| 2026-07-31 | 9.29 | 9.29 | 8.65 | 8.74 | -1.80% | 4,147,300 |
| 2026-07-30 | 8.40 | 8.98 | 8.32 | 8.90 | +12.09% | 4,794,200 |
| 2026-07-29 | 8.63 | 8.70 | 7.83 | 7.94 | -7.03% | 6,149,000 |
| 2026-07-28 | 9.03 | 9.04 | 8.30 | 8.54 | -9.00% | 5,166,400 |
| 2026-07-27 | 9.39 | 9.41 | 8.82 | 9.38 | -0.05% | 4,021,800 |
| 2026-07-24 | 9.91 | 9.96 | 9.25 | 9.39 | -5.06% | 3,310,300 |
| 2026-07-23 | 10.20 | 10.60 | 9.74 | 9.89 | -5.18% | 3,435,700 |
| 2026-07-22 | 9.98 | 10.53 | 9.97 | 10.43 | +0.48% | 4,773,100 |
| 2026-07-21 | 10.16 | 10.41 | 9.71 | 10.38 | +7.90% | 3,698,300 |
| 2026-07-20 | 10.32 | 10.43 | 9.61 | 9.62 | -6.60% | 5,994,700 |
| 2026-07-17 | 10.21 | 10.82 | 10.16 | 10.30 | -2.23% | 14,423,400 |
| 2026-07-16 | 11.19 | 11.30 | 10.19 | 10.54 | -8.39% | 5,520,900 |
| 2026-07-15 | 11.14 | 11.69 | 10.93 | 11.50 | +6.88% | 7,668,600 |
| 2026-07-14 | 9.92 | 10.79 | 9.90 | 10.76 | +14.47% | 5,051,100 |
| 2026-07-13 | 9.82 | 9.98 | 9.34 | 9.40 | -6.19% | 4,679,300 |
| 2026-07-10 | 10.19 | 10.24 | 9.82 | 10.02 | -0.60% | 2,801,600 |
| 2026-07-09 | 10.08 | 10.36 | 9.96 | 10.08 | +3.12% | 2,970,600 |
| 2026-07-08 | 9.85 | 10.17 | 9.60 | 9.78 | -2.64% | 5,001,000 |
| 2026-07-07 | 10.30 | 10.38 | 9.48 | 10.04 | -5.10% | 6,899,200 |
| 2026-07-06 | 10.12 | 10.86 | 10.07 | 10.58 | +6.33% | 5,102,100 |
| 2026-07-02 | 9.99 | 10.87 | 9.56 | 9.95 | -1.68% | 8,290,600 |
| 2026-07-01 | 9.67 | 10.71 | 9.66 | 10.12 | +2.22% | 5,471,200 |
| 2026-06-30 | 9.71 | 10.18 | 9.60 | 9.90 | +6.57% | 4,199,600 |
| 2026-06-29 | 9.19 | 9.50 | 8.70 | 9.29 | +3.22% | 6,372,700 |
| 2026-06-26 | 9.56 | 9.68 | 8.94 | 9.00 | -8.72% | 10,598,300 |
| 2026-06-25 | 10.39 | 10.57 | 9.50 | 9.86 | -3.33% | 4,227,600 |
| 2026-06-24 | 10.36 | 10.54 | 9.93 | 10.20 | -0.78% | 8,232,300 |
| 2026-06-23 | 10.23 | 10.86 | 10.13 | 10.28 | -6.03% | 4,507,600 |
| 2026-06-22 | 10.50 | 11.29 | 10.49 | 10.94 | +4.99% | 4,938,900 |
| 2026-06-18 | 9.78 | 10.63 | 9.45 | 10.42 | +10.38% | 8,765,100 |
| 2026-06-17 | 9.83 | 10.37 | 9.40 | 9.44 | -5.22% | 6,832,700 |
| 2026-06-16 | 10.23 | 10.52 | 9.93 | 9.96 | -3.30% | 4,179,700 |
| 2026-06-15 | 10.77 | 10.82 | 10.05 | 10.30 | -1.25% | 3,817,200 |
| 2026-06-12 | 10.07 | 10.97 | 9.98 | 10.43 | +5.46% | 5,633,200 |
| 2026-06-11 | 9.29 | 9.96 | 9.12 | 9.89 | +6.92% | 5,530,500 |
| 2026-06-10 | 9.63 | 9.69 | 9.13 | 9.25 | -3.95% | 4,884,000 |
| 2026-06-09 | 11.05 | 11.10 | 9.20 | 9.63 | -11.49% | 6,530,500 |
| 2026-06-08 | 11.05 | 11.44 | 10.79 | 10.88 | +0.65% | 4,859,000 |
| 2026-06-05 | 12.36 | 12.49 | 10.53 | 10.81 | -15.35% | 7,062,200 |
| 2026-06-04 | 12.04 | 12.79 | 11.93 | 12.77 | +3.07% | 4,301,700 |
| 2026-06-03 | 12.30 | 12.81 | 12.07 | 12.39 | -0.56% | 3,553,500 |
| 2026-06-02 | 12.24 | 12.60 | 12.02 | 12.46 | +2.30% | 5,619,000 |
| 2026-06-01 | 12.26 | 12.38 | 11.83 | 12.18 | -2.17% | 3,789,000 |
| 2026-05-29 | 12.66 | 13.18 | 11.88 | 12.45 | +2.05% | 6,053,600 |
| 2026-05-28 | 11.95 | 12.38 | 11.82 | 12.20 | +0.66% | 5,901,900 |
| 2026-05-27 | 10.79 | 12.50 | 10.62 | 12.12 | +12.01% | 9,732,300 |
| 2026-05-26 | 10.41 | 11.07 | 10.20 | 10.82 | +9.18% | 6,395,100 |
| 2026-05-22 | 9.70 | 10.18 | 9.41 | 9.91 | +3.77% | 4,384,500 |
| 2026-05-21 | 9.53 | 9.85 | 9.41 | 9.55 | -1.29% | 5,127,700 |
| 2026-05-20 | 9.43 | 9.72 | 9.05 | 9.68 | +4.26% | 3,967,100 |
| 2026-05-19 | 9.39 | 9.52 | 8.98 | 9.28 | -3.93% | 3,897,400 |
| 2026-05-18 | 10.20 | 10.25 | 9.51 | 9.66 | -6.49% | 5,419,200 |
| 2026-05-15 | 9.10 | 10.50 | 8.85 | 10.33 | +11.31% | 11,398,800 |
| 2026-05-14 | 9.06 | 9.40 | 8.72 | 9.28 | +1.87% | 4,117,600 |
| 2026-05-13 | 9.00 | 9.45 | 8.76 | 9.11 | +5.56% | 5,658,700 |
| 2026-05-12 | 9.13 | 9.14 | 8.40 | 8.63 | -7.40% | 4,809,200 |
| 2026-05-11 | 8.76 | 9.63 | 8.75 | 9.32 | +5.43% | 5,829,600 |
| 2026-05-08 | 8.01 | 8.97 | 8.01 | 8.84 | +12.76% | 8,526,600 |
| 2026-05-07 | 8.48 | 8.58 | 7.72 | 7.84 | -5.88% | 6,477,400 |
| 2026-05-06 | 8.43 | 8.59 | 7.94 | 8.33 | +2.46% | 6,734,400 |
| 2026-05-05 | 9.23 | 9.32 | 7.79 | 8.13 | -1.69% | 10,826,300 |
| 2026-05-04 | 8.15 | 8.37 | 7.96 | 8.27 | +1.35% | 7,640,800 |
| 2026-05-01 | 7.94 | 8.27 | 7.89 | 8.16 | +2.77% | 3,272,000 |
| 2026-04-30 | 7.47 | 7.97 | 7.44 | 7.94 | +8.17% | 3,782,200 |
| 2026-04-29 | 7.65 | 7.74 | 7.18 | 7.34 | -4.05% | 2,876,100 |
| 2026-04-28 | 7.64 | 7.75 | 7.50 | 7.65 | -1.92% | 2,657,300 |
| 2026-04-27 | 7.96 | 8.06 | 7.68 | 7.80 | -1.64% | 3,233,700 |
| 2026-04-24 | 7.90 | 7.96 | 7.49 | 7.93 | +1.93% | 3,046,400 |
| 2026-04-23 | 7.61 | 7.95 | 7.58 | 7.78 | +3.73% | 8,977,700 |
| 2026-04-22 | 7.14 | 7.71 | 7.06 | 7.50 | +9.17% | 7,475,100 |
| 2026-04-21 | 7.17 | 7.37 | 6.81 | 6.87 | -2.97% | 5,303,200 |
| 2026-04-20 | 7.22 | 7.33 | 7.04 | 7.08 | -1.12% | 3,960,800 |
| 2026-04-17 | 7.07 | 7.40 | 7.03 | 7.16 | +3.47% | 16,918,200 |
| 2026-04-16 | 7.15 | 7.21 | 6.71 | 6.92 | -4.29% | 8,073,300 |
| 2026-04-15 | 7.00 | 7.64 | 7.00 | 7.23 | +0.14% | 8,400,000 |
| 2026-04-14 | 6.79 | 7.31 | 6.68 | 7.22 | +8.25% | 5,795,500 |
| 2026-04-13 | 6.97 | 7.20 | 6.64 | 6.67 | -4.44% | 4,835,900 |
| 2026-04-10 | 7.00 | 7.21 | 6.91 | 6.98 | +0.14% | 3,303,000 |
| 2026-04-09 | 6.95 | 7.28 | 6.91 | 6.97 | +0.29% | 4,049,000 |
| 2026-04-08 | 6.86 | 7.02 | 6.76 | 6.95 | +8.42% | 5,706,700 |
| 2026-04-07 | 6.56 | 6.58 | 6.33 | 6.41 | -2.29% | 2,848,200 |
| 2026-04-06 | 6.86 | 6.92 | 6.52 | 6.56 | -3.81% | 2,510,500 |
| 2026-04-02 | 6.70 | 7.03 | 6.62 | 6.82 | -1.16% | 5,289,500 |
| 2026-04-01 | 6.80 | 6.96 | 6.72 | 6.90 | +4.86% | 4,209,200 |
| 2026-03-31 | 6.25 | 6.62 | 6.24 | 6.58 | +5.28% | 3,865,400 |
| 2026-03-30 | 6.72 | 6.80 | 6.25 | 6.25 | -5.59% | 3,791,900 |
| 2026-03-27 | 6.37 | 6.77 | 6.36 | 6.62 | +2.32% | 3,628,200 |
| 2026-03-26 | 6.76 | 6.87 | 6.42 | 6.47 | -6.37% | 3,173,100 |
| 2026-03-25 | 6.98 | 7.13 | 6.88 | 6.91 | +0.88% | 4,188,000 |
| 2026-03-24 | 6.21 | 6.91 | 6.17 | 6.85 | +9.78% | 4,436,000 |
| 2026-03-23 | 6.12 | 6.40 | 6.11 | 6.24 | +2.30% | 3,245,500 |
| 2026-03-20 | 6.04 | 6.20 | 5.93 | 6.10 | +0.99% | 5,360,500 |
| 2026-03-19 | 5.80 | 6.05 | 5.73 | 6.04 | +1.51% | 3,282,600 |
| 2026-03-18 | 6.17 | 6.22 | 5.92 | 5.95 | -3.57% | 3,006,800 |
| 2026-03-17 | 6.20 | 6.27 | 6.00 | 6.17 | -0.48% | 3,969,500 |
| 2026-03-16 | 6.29 | 6.38 | 6.14 | 6.20 | +1.14% | 2,950,000 |
| 2026-03-13 | 6.14 | 6.40 | 5.97 | 6.13 | +0.16% | 2,617,600 |
| 2026-03-12 | 6.10 | 6.53 | 6.01 | 6.12 | -2.39% | 5,083,800 |
| 2026-03-11 | 6.22 | 6.66 | 6.16 | 6.27 | +0.00% | 5,465,800 |
| 2026-03-10 | 5.83 | 6.33 | 5.81 | 6.27 | +9.04% | 5,861,221 |
| 2026-03-09 | 5.62 | 5.81 | 5.43 | 5.75 | +0.70% | 4,898,277 |
| 2026-03-06 | 5.69 | 5.86 | 5.61 | 5.71 | -2.39% | 4,803,100 |
| 2026-03-05 | 6.09 | 6.09 | 5.67 | 5.85 | -4.72% | 5,014,400 |
| 2026-03-04 | 6.02 | 6.30 | 5.95 | 6.14 | +3.89% | 8,050,700 |
| 2026-03-03 | 5.61 | 6.06 | 5.55 | 5.91 | -0.84% | 5,953,900 |
| 2026-03-02 | 5.71 | 6.12 | 5.67 | 5.96 | +0.51% | 4,689,900 |
| 2026-02-27 | 6.21 | 6.31 | 5.71 | 5.93 | -6.61% | 10,509,700 |
| 2026-02-26 | 6.55 | 6.60 | 6.09 | 6.35 | -7.30% | 9,653,000 |
| 2026-02-25 | 7.19 | 7.43 | 6.77 | 6.85 | +0.22% | 13,535,200 |
| 2026-02-24 | 8.28 | 8.33 | 6.74 | 6.83 | -30.96% | 24,656,300 |
| 2026-02-23 | 10.52 | 10.65 | 9.80 | 9.90 | -6.69% | 6,283,000 |
| 2026-02-20 | 10.17 | 10.70 | 10.01 | 10.61 | +4.12% | 3,787,500 |
| 2026-02-19 | 10.56 | 10.76 | 10.11 | 10.19 | -5.03% | 3,892,300 |
| 2026-02-18 | 10.68 | 11.15 | 10.40 | 10.73 | +0.28% | 3,256,500 |
| 2026-02-17 | 10.24 | 10.91 | 10.00 | 10.70 | +4.49% | 4,025,200 |
| 2026-02-13 | 9.58 | 10.40 | 9.50 | 10.24 | +6.00% | 2,468,900 |
| 2026-02-12 | 9.91 | 10.05 | 9.45 | 9.66 | -1.33% | 3,661,000 |
| 2026-02-11 | 10.49 | 10.50 | 9.34 | 9.79 | -4.58% | 4,339,700 |
| 2026-02-10 | 10.46 | 10.51 | 9.94 | 10.26 | -1.35% | 3,684,300 |
| 2026-02-09 | 10.40 | 10.76 | 10.17 | 10.40 | +1.07% | 4,989,400 |
| 2026-02-06 | 10.03 | 10.42 | 9.93 | 10.29 | +6.63% | 5,219,300 |
| 2026-02-05 | 9.72 | 10.00 | 9.35 | 9.65 | -5.21% | 4,583,500 |
| 2026-02-04 | 10.31 | 10.38 | 9.30 | 10.18 | +1.70% | 5,811,600 |
| 2026-02-03 | 9.42 | 10.03 | 9.32 | 10.01 | +7.40% | 4,398,600 |
| 2026-02-02 | 9.33 | 9.66 | 9.05 | 9.32 | -1.27% | 2,532,300 |
| 2026-01-30 | 9.96 | 10.19 | 9.31 | 9.44 | -5.79% | 3,489,300 |
| 2026-01-29 | 10.08 | 10.16 | 9.46 | 10.02 | -1.28% | 5,398,700 |
| 2026-01-28 | 9.84 | 10.37 | 9.62 | 10.15 | +6.06% | 4,448,100 |
| 2026-01-27 | 9.36 | 9.68 | 9.21 | 9.57 | +3.24% | 2,993,600 |
| 2026-01-26 | 9.12 | 9.57 | 8.92 | 9.27 | +0.54% | 2,393,100 |
| 2026-01-23 | 9.66 | 9.84 | 9.17 | 9.22 | -4.55% | 3,629,600 |
| 2026-01-22 | 9.30 | 9.82 | 9.30 | 9.66 | +6.74% | 3,875,000 |
| 2026-01-21 | 9.27 | 9.40 | 8.71 | 9.05 | -1.74% | 3,992,500 |
| 2026-01-20 | 8.86 | 9.30 | 8.48 | 9.21 | -0.65% | 4,221,200 |
| 2026-01-16 | 9.43 | 9.53 | 9.22 | 9.27 | -1.07% | 6,039,500 |
| 2026-01-15 | 9.38 | 9.86 | 9.34 | 9.37 | +2.52% | 5,515,200 |
| 2026-01-14 | 9.63 | 9.67 | 9.07 | 9.14 | -5.28% | 2,780,700 |
| 2026-01-13 | 9.71 | 10.05 | 9.51 | 9.65 | +0.31% | 3,331,500 |
| 2026-01-12 | 8.55 | 9.73 | 8.54 | 9.62 | +11.09% | 5,771,700 |
| 2026-01-09 | 8.78 | 8.85 | 8.46 | 8.66 | +0.70% | 3,601,000 |
| 2026-01-08 | 8.74 | 9.07 | 8.56 | 8.60 | -2.71% | 2,945,800 |
| 2026-01-07 | 9.26 | 9.26 | 8.54 | 8.84 | -4.33% | 4,101,000 |
| 2026-01-06 | 8.89 | 9.47 | 8.88 | 9.24 | +3.94% | 3,450,000 |
| 2026-01-05 | 9.30 | 9.31 | 8.52 | 8.89 | -2.20% | 3,259,400 |
| 2026-01-02 | 8.67 | 9.15 | 8.66 | 9.09 | +6.94% | 2,156,100 |
| 2025-12-31 | 8.59 | 8.63 | 8.43 | 8.50 | -0.82% | 1,723,900 |
| 2025-12-30 | 8.97 | 9.00 | 8.55 | 8.57 | -4.35% | 2,110,200 |
| 2025-12-29 | 9.01 | 9.20 | 8.80 | 8.96 | -2.71% | 1,991,700 |
| 2025-12-26 | 9.16 | 9.25 | 8.98 | 9.21 | +0.22% | 1,433,000 |
| 2025-12-24 | 9.13 | 9.21 | 9.01 | 9.19 | +0.88% | 1,171,300 |
| 2025-12-23 | 9.21 | 9.30 | 8.90 | 9.11 | -2.25% | 2,901,800 |
| 2025-12-22 | 9.07 | 9.59 | 8.95 | 9.32 | +4.02% | 3,697,000 |
| 2025-12-19 | 8.64 | 9.04 | 8.60 | 8.96 | +3.70% | 5,843,900 |
| 2025-12-18 | 8.71 | 8.91 | 8.50 | 8.64 | +2.61% | 3,590,700 |
| 2025-12-17 | 8.56 | 8.87 | 8.25 | 8.42 | -1.41% | 4,603,200 |
| 2025-12-16 | 7.87 | 8.62 | 7.87 | 8.54 | -1.50% | 4,891,700 |
| 2025-12-15 | 9.03 | 9.03 | 8.62 | 8.67 | -2.03% | 3,933,500 |
| 2025-12-12 | 9.52 | 9.58 | 8.30 | 8.85 | -7.72% | 7,388,400 |
| 2025-12-11 | 8.45 | 9.76 | 8.31 | 9.59 | +11.51% | 6,685,900 |
| 2025-12-10 | 8.08 | 8.92 | 7.98 | 8.60 | +6.44% | 5,685,300 |
| 2025-12-09 | 7.98 | 8.31 | 7.93 | 8.08 | +0.75% | 2,701,600 |
| 2025-12-08 | 8.03 | 8.17 | 7.68 | 8.02 | -0.12% | 3,628,000 |
| 2025-12-05 | 7.87 | 8.13 | 7.80 | 8.03 | +1.26% | 3,532,300 |
| 2025-12-04 | 7.54 | 8.01 | 7.51 | 7.93 | +4.20% | 2,908,500 |
| 2025-12-03 | 7.80 | 7.81 | 7.49 | 7.61 | -2.69% | 3,412,000 |
| 2025-12-02 | 7.96 | 7.99 | 7.76 | 7.82 | -0.13% | 3,453,700 |
| 2025-12-01 | 8.15 | 8.15 | 7.80 | 7.83 | -6.67% | 3,590,900 |
| 2025-11-28 | 8.19 | 8.42 | 8.01 | 8.39 | +2.69% | 2,011,700 |
| 2025-11-26 | 8.18 | 8.29 | 7.95 | 8.17 | +0.62% | 3,504,500 |
| 2025-11-25 | 7.83 | 8.18 | 7.58 | 8.12 | +4.64% | 3,482,100 |
| 2025-11-24 | 7.85 | 7.91 | 7.67 | 7.76 | -0.77% | 3,509,200 |
| 2025-11-21 | 7.50 | 7.84 | 7.24 | 7.82 | +4.83% | 6,503,500 |
| 2025-11-20 | 8.39 | 8.49 | 7.43 | 7.46 | -7.79% | 5,165,000 |
| 2025-11-19 | 8.02 | 8.39 | 8.00 | 8.09 | +1.38% | 4,083,700 |
| 2025-11-18 | 7.79 | 8.24 | 7.76 | 7.98 | +0.38% | 5,476,000 |
| 2025-11-17 | 8.29 | 8.52 | 7.87 | 7.95 | -5.30% | 4,351,900 |
| 2025-11-14 | 7.80 | 8.47 | 7.65 | 8.39 | +3.90% | 5,523,900 |
| 2025-11-13 | 8.84 | 8.89 | 8.04 | 8.08 | -9.52% | 4,506,500 |
| 2025-11-12 | 9.05 | 9.10 | 8.19 | 8.93 | +0.00% | 8,853,500 |
| 2025-11-11 | 9.35 | 9.39 | 8.51 | 8.93 | -4.90% | 6,605,200 |
| 2025-11-10 | 9.54 | 9.99 | 9.30 | 9.39 | +3.41% | 5,186,100 |
| 2025-11-07 | 8.88 | 9.09 | 8.58 | 9.08 | -0.77% | 4,658,100 |
| 2025-11-06 | 9.33 | 10.03 | 9.12 | 9.15 | -1.93% | 6,287,300 |
| 2025-11-05 | 9.34 | 9.77 | 9.10 | 9.33 | +0.97% | 8,762,900 |
| 2025-11-04 | 9.15 | 10.29 | 8.63 | 9.24 | -10.64% | 14,353,500 |
| 2025-11-03 | 10.60 | 10.82 | 10.30 | 10.34 | -1.62% | 8,004,900 |
| 2025-10-31 | 10.17 | 10.54 | 10.17 | 10.51 | +3.65% | 4,743,900 |
| 2025-10-30 | 10.35 | 10.54 | 10.04 | 10.14 | -4.52% | 5,679,100 |
| 2025-10-29 | 10.68 | 11.36 | 10.54 | 10.62 | +0.85% | 7,618,300 |
| 2025-10-28 | 10.51 | 10.76 | 10.25 | 10.53 | -0.09% | 5,581,800 |
| 2025-10-27 | 11.03 | 11.03 | 10.41 | 10.54 | -1.95% | 4,471,800 |
| 2025-10-24 | 10.89 | 11.04 | 10.38 | 10.75 | +4.12% | 8,647,200 |
| 2025-10-23 | 9.92 | 10.43 | 9.90 | 10.32 | +3.87% | 6,798,000 |
| 2025-10-22 | 10.71 | 10.71 | 9.56 | 9.94 | -5.15% | 7,494,800 |
| 2025-10-21 | 10.52 | 10.79 | 10.28 | 10.48 | -0.57% | 5,683,400 |
| 2025-10-20 | 10.14 | 10.75 | 10.14 | 10.54 | +5.93% | 4,978,300 |
| 2025-10-17 | 9.89 | 10.14 | 9.57 | 9.95 | -1.78% | 17,710,600 |
| 2025-10-16 | 10.77 | 10.97 | 10.11 | 10.13 | -6.64% | 10,437,900 |
| 2025-10-15 | 11.31 | 11.31 | 9.97 | 10.85 | +7.11% | 11,724,100 |
| 2025-10-14 | 9.12 | 10.63 | 8.79 | 10.13 | +9.51% | 9,954,600 |
| 2025-10-13 | 9.08 | 9.44 | 8.90 | 9.25 | +5.59% | 9,537,700 |
| 2025-10-10 | 9.20 | 9.42 | 8.68 | 8.76 | -2.67% | 11,806,300 |
| 2025-10-09 | 8.84 | 9.44 | 8.70 | 9.00 | +1.81% | 7,883,700 |
| 2025-10-08 | 8.60 | 9.05 | 8.55 | 8.84 | +3.51% | 4,448,200 |
| 2025-10-07 | 8.81 | 8.93 | 8.43 | 8.54 | -2.29% | 3,833,700 |
| 2025-10-06 | 8.66 | 8.89 | 8.48 | 8.74 | +2.82% | 6,312,300 |
| 2025-10-03 | 9.01 | 9.14 | 8.40 | 8.50 | -4.60% | 9,290,600 |
| 2025-10-02 | 8.93 | 9.22 | 8.36 | 8.91 | +12.36% | 12,067,800 |
| 2025-10-01 | 7.50 | 7.94 | 7.49 | 7.93 | +7.02% | 4,086,400 |
| 2025-09-30 | 7.37 | 7.71 | 7.30 | 7.41 | -1.20% | 3,442,800 |
| 2025-09-29 | 7.80 | 7.92 | 7.46 | 7.50 | -2.09% | 4,819,100 |
| 2025-09-26 | 7.60 | 7.82 | 7.43 | 7.66 | +1.06% | 3,073,700 |
| 2025-09-25 | 7.50 | 7.68 | 7.00 | 7.58 | -1.56% | 5,767,600 |
| 2025-09-24 | 7.30 | 8.20 | 7.26 | 7.70 | +6.94% | 6,784,200 |
| 2025-09-23 | 7.54 | 7.75 | 7.14 | 7.20 | -4.13% | 3,244,800 |
| 2025-09-22 | 7.27 | 7.52 | 7.11 | 7.51 | +3.02% | 3,366,900 |
| 2025-09-19 | 7.58 | 7.76 | 7.25 | 7.29 | -3.44% | 7,029,100 |
| 2025-09-18 | 7.30 | 7.58 | 7.03 | 7.55 | +4.43% | 5,951,800 |
| 2025-09-17 | 7.14 | 7.42 | 7.03 | 7.23 | +1.69% | 4,958,700 |
| 2025-09-16 | 7.10 | 7.38 | 7.03 | 7.11 | +0.42% | 4,864,900 |
| 2025-09-15 | 6.98 | 7.26 | 6.89 | 7.08 | +2.91% | 4,347,000 |
| 2025-09-12 | 6.80 | 6.97 | 6.47 | 6.88 | -0.58% | 3,491,800 |
| 2025-09-11 | 6.89 | 7.08 | 6.83 | 6.92 | +0.58% | 3,521,700 |
| 2025-09-10 | 6.64 | 6.93 | 6.62 | 6.88 | +3.46% | 6,424,200 |
| 2025-09-09 | 7.20 | 7.20 | 6.64 | 6.65 | -6.86% | 3,700,300 |
| 2025-09-08 | 7.30 | 7.32 | 6.99 | 7.14 | -0.21% | 5,215,200 |
| 2025-09-05 | 7.25 | 7.62 | 6.95 | 7.16 | +0.07% | 9,111,900 |
| 2025-09-04 | 6.75 | 7.29 | 6.62 | 7.15 | +5.46% | 5,482,500 |
| 2025-09-03 | 6.73 | 7.46 | 6.70 | 6.78 | +0.89% | 10,280,200 |
| 2025-09-02 | 6.31 | 6.73 | 6.25 | 6.72 | +3.23% | 5,156,300 |
| 2025-08-29 | 6.57 | 6.67 | 6.42 | 6.51 | -1.21% | 2,362,500 |
| 2025-08-28 | 6.56 | 6.71 | 6.42 | 6.59 | +1.38% | 2,114,100 |
| 2025-08-27 | 6.82 | 6.84 | 6.48 | 6.50 | -4.97% | 6,611,300 |
| 2025-08-26 | 6.79 | 7.13 | 6.67 | 6.84 | +0.59% | 6,088,500 |
| 2025-08-25 | 6.48 | 6.82 | 6.27 | 6.80 | +4.94% | 5,591,300 |
| 2025-08-22 | 5.80 | 6.50 | 5.72 | 6.48 | +12.50% | 4,152,400 |
| 2025-08-21 | 6.11 | 6.14 | 5.72 | 5.76 | -6.34% | 4,236,600 |
| 2025-08-20 | 6.13 | 6.30 | 5.92 | 6.15 | +0.33% | 5,137,700 |
| 2025-08-19 | 6.04 | 6.26 | 5.91 | 6.13 | +1.49% | 5,799,000 |
| 2025-08-18 | 5.40 | 6.07 | 5.40 | 6.04 | +16.38% | 9,461,100 |
| 2025-08-15 | 4.64 | 5.37 | 4.57 | 5.19 | +13.07% | 9,895,400 |
| 2025-08-14 | 4.74 | 4.80 | 4.45 | 4.59 | -5.94% | 7,935,700 |
| 2025-08-13 | 4.71 | 5.01 | 4.63 | 4.88 | +5.63% | 7,004,000 |
| 2025-08-12 | 4.46 | 4.78 | 4.43 | 4.62 | +3.59% | 6,326,400 |
| 2025-08-11 | 4.70 | 4.79 | 4.45 | 4.46 | -5.51% | 4,937,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+21.53%). Worst month: Feb (-22.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Shoals Technologies Group Inc's (SHLS) latest close?
8.93 on 2026-08-07, from the Closelook data lake's daily price record.
What is SHLS's 52-week high and low?
13.18 high and 4.43 low over the trailing 52 weeks, as of 2026-08-07.
What is Shoals Technologies Group Inc's strongest and weakest month historically?
Historically, SHLS's strongest calendar month has been May (average +21.53%) and its weakest Feb (average -22.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.