MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHLS — Shoals Technologies Group, Inc. Class A Common Stock
NasdaqShoals Technologies Group, Inc. Class A Common Stock
$8.42
+0.03(+0.36%)
- O
- 8.39
- H
- 8.50
- L
- 8.07
- V
- 4.78M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.42
Period Return+125.74%
Period High$13.18
Period Low$3.50
Avg Daily Volume5.58M
Total Trading Days365
SHLS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.39 | $8.50 | $8.07 | $8.42 | +$0.03 | +0.36% | 4,781,562 | $8.37 | $8.07 $8.50 |
| Oct 7, 2026 | $8.40 | $8.46 | $8.21 | $8.39 | $-0.10 | -1.18% | 5,840,830 | $8.37 | $8.21 $8.46 |
| Oct 6, 2026 | $8.17 | $8.57 | $8.10 | $8.49 | +$0.34 | +4.17% | 3,298,340 | $8.45 | $8.10 $8.57 |
| Oct 5, 2026 | $8.27 | $8.27 | $7.91 | $8.15 | $-0.15 | -1.81% | 3,008,545 | $8.08 | $7.91 $8.27 |
| Oct 2, 2026 | $8.29 | $8.53 | $8.12 | $8.30 | +$0.17 | +2.09% | 3,847,103 | $8.32 | $8.12 $8.53 |
| Oct 1, 2026 | $8.08 | $8.27 | $7.78 | $8.13 | +$0.03 | +0.37% | 3,941,733 | $8.07 | $7.78 $8.27 |
| Sep 30, 2026 | $7.87 | $8.15 | $7.74 | $8.10 | +$0.33 | +4.25% | 5,019,596 | $8.02 | $7.74 $8.15 |
| Sep 29, 2026 | $7.58 | $7.84 | $7.44 | $7.77 | +$0.35 | +4.72% | 4,680,395 | $7.67 | $7.44 $7.84 |
| Sep 28, 2026 | $7.36 | $7.52 | $7.29 | $7.42 | $-0.05 | -0.67% | 2,746,127 | $7.42 | $7.29 $7.52 |
| Sep 25, 2026 | $7.55 | $7.74 | $7.46 | $7.47 | +$0.02 | +0.27% | 2,622,171 | $7.55 | $7.46 $7.74 |
| Sep 24, 2026 | $7.55 | $7.59 | $7.26 | $7.45 | $-0.26 | -3.37% | 3,399,814 | $7.40 | $7.26 $7.59 |
| Sep 23, 2026 | $8.15 | $8.15 | $7.56 | $7.71 | $-0.44 | -5.40% | 4,577,552 | $7.73 | $7.56 $8.15 |
| Sep 22, 2026 | $7.93 | $8.24 | $7.78 | $8.15 | +$0.32 | +4.02% | 4,723,545 | $8.13 | $7.78 $8.24 |
| Sep 21, 2026 | $7.71 | $7.87 | $7.42 | $7.84 | +$0.24 | +3.09% | 3,006,524 | $7.74 | $7.42 $7.87 |
| Sep 18, 2026 | $7.64 | $7.79 | $7.26 | $7.60 | $-0.05 | -0.65% | 6,797,424 | $7.52 | $7.26 $7.79 |
| Sep 17, 2026 | $7.08 | $7.68 | $7.07 | $7.65 | +$0.83 | +12.17% | 5,820,434 | $7.52 | $7.07 $7.68 |
| Sep 16, 2026 | $7.17 | $7.17 | $6.71 | $6.82 | $-0.24 | -3.40% | 3,753,366 | $6.86 | $6.71 $7.17 |
| Sep 15, 2026 | $7.04 | $7.29 | $7.00 | $7.06 | +$0.01 | +0.14% | 3,713,193 | $7.09 | $7.00 $7.29 |
| Sep 14, 2026 | $6.83 | $7.26 | $6.75 | $7.05 | $-0.25 | -3.42% | 5,599,105 | $7.07 | $6.75 $7.26 |
| Sep 11, 2026 | $7.15 | $7.45 | $7.02 | $7.30 | +$0.19 | +2.67% | 3,638,190 | $7.26 | $7.02 $7.45 |
| Sep 10, 2026 | $6.90 | $7.22 | $6.79 | $7.11 | +$0.05 | +0.71% | 4,978,441 | $7.04 | $6.79 $7.22 |
| Sep 9, 2026 | $7.42 | $7.59 | $7.00 | $7.06 | $-0.36 | -4.85% | 3,436,649 | $7.10 | $7.00 $7.59 |
| Sep 8, 2026 | $7.15 | $7.66 | $7.14 | $7.42 | +$0.29 | +4.07% | 4,378,512 | $7.50 | $7.14 $7.66 |
| Sep 4, 2026 | $7.03 | $7.23 | $6.98 | $7.13 | +$0.10 | +1.42% | 4,469,997 | $7.12 | $6.98 $7.23 |
| Sep 3, 2026 | $6.71 | $7.09 | $6.62 | $7.03 | +$0.31 | +4.61% | 3,820,404 | $6.95 | $6.62 $7.09 |
| Sep 2, 2026 | $6.66 | $6.79 | $6.61 | $6.72 | +$0.02 | +0.30% | 5,476,203 | $6.71 | $6.61 $6.79 |
| Sep 1, 2026 | $6.69 | $6.88 | $6.67 | $6.70 | $-0.22 | -3.18% | 4,001,833 | $6.75 | $6.67 $6.88 |
| Aug 31, 2026 | $7.14 | $7.15 | $6.81 | $6.92 | $-0.22 | -3.08% | 3,952,996 | $6.90 | $6.81 $7.15 |
| Aug 28, 2026 | $7.50 | $7.55 | $7.07 | $7.14 | $-0.28 | -3.77% | 3,019,031 | $7.19 | $7.07 $7.55 |
| Aug 27, 2026 | $7.47 | $7.59 | $7.33 | $7.42 | +$0.11 | +1.50% | 3,450,712 | $7.42 | $7.33 $7.59 |