Shoals Technologies Group Stock Price History
NASDAQ: SHLSTechnologySemiconductorsUSD
8.74+0.32 (+3.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHLS price history at a glance
The price history for Shoals Technologies Group (SHLS) on this page begins on January 25, 2021, when the stock closed at $33.93; it most recently closed at $8.74 on October 5, 2026. The highest price in this record is $44.04, reached on February 22, 2021; the latest close is 80.2% below that peak. Across the 4 complete calendar years in the table, SHLS finished higher in 2 and lower in 2. Its best year was 2025 (+53.3%) and its worst was 2024 (-61.8%).
Over roughly 6 years the share price changed -74.2%, a -21.2% compound annual price return (excluding dividends). In the last 12 months alone, SHLS has lost 2.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $44.04
- Date of high
- Feb 22, 2021
- Low since 2021
- $2.71
- Date of low
- Mar 10, 2025
- 52-week high
- $13.18
- 52-week low
- $5.43
- IPO year
- 2021
- Last close
- $8.74
SHLS returns
1 week
+5.30%
1 month
+23.80%
3 months
-12.77%
6 months
+25.21%
Year to date
+2.82%
1 year
-2.89%
3 years
-45.61%
5 years
-69.04%
SHLS price return, excluding dividends.
SHLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.74 | -3.85% |
| 2025 | 9.09 | +53.29% |
| 2024 | 5.93 | -61.84% |
| 2023 | 15.54 | -37.01% |
| 2022 | 24.67 | +1.52% |
| 2021* | 24.30 | -28.38% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SHLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.52 | 8.82 | 8.30 | 8.74 | +3.80% | |
| 8.39 | 8.50 | 8.08 | 8.42 | +0.36% | |
| 8.40 | 8.46 | 8.21 | 8.39 | -1.18% | |
| 8.17 | 8.57 | 8.10 | 8.49 | +4.17% | |
| 8.27 | 8.27 | 7.91 | 8.15 | -1.81% | |
| 8.29 | 8.53 | 8.12 | 8.30 | +2.09% | |
| 8.08 | 8.27 | 7.78 | 8.13 | +0.37% | |
| 7.87 | 8.15 | 7.74 | 8.10 | +4.25% | |
| 7.58 | 7.84 | 7.44 | 7.77 | +4.72% | |
| 7.36 | 7.52 | 7.29 | 7.42 | -0.67% | |
| 7.55 | 7.74 | 7.46 | 7.47 | +0.27% | |
| 7.55 | 7.59 | 7.26 | 7.45 | -3.37% | |
| 8.15 | 8.15 | 7.56 | 7.71 | -5.40% | |
| 7.93 | 8.24 | 7.78 | 8.15 | +4.02% | |
| 7.71 | 7.87 | 7.42 | 7.84 | +3.09% | |
| 7.64 | 7.79 | 7.26 | 7.60 | -0.65% | |
| 7.08 | 7.68 | 7.07 | 7.65 | +12.17% | |
| 7.17 | 7.17 | 6.71 | 6.82 | -3.40% | |
| 7.04 | 7.29 | 7.00 | 7.06 | +0.14% | |
| 6.83 | 7.26 | 6.75 | 7.05 | -3.42% | |
| 7.15 | 7.45 | 7.02 | 7.30 | +2.67% | |
| 6.90 | 7.22 | 6.79 | 7.11 | +0.71% | |
| 7.42 | 7.59 | 7.00 | 7.06 | -4.85% | |
| 7.15 | 7.66 | 7.14 | 7.42 | +4.07% | |
| 7.03 | 7.23 | 6.98 | 7.13 | +1.42% | |
| 6.71 | 7.09 | 6.62 | 7.03 | +4.61% | |
| 6.66 | 6.79 | 6.61 | 6.72 | +0.30% | |
| 6.69 | 6.88 | 6.67 | 6.70 | -3.18% | |
| 7.14 | 7.15 | 6.81 | 6.92 | -3.08% | |
| 7.50 | 7.55 | 7.07 | 7.14 | -3.77% | |
| 7.47 | 7.59 | 7.33 | 7.42 | +1.50% | |
| 6.93 | 7.41 | 6.78 | 7.31 | +6.10% | |
| 7.10 | 7.23 | 6.85 | 6.89 | +1.32% | |
| 7.04 | 7.10 | 6.78 | 6.80 | -4.16% | |
| 7.46 | 7.46 | 7.04 | 7.10 | -3.80% | |
| 7.82 | 7.94 | 7.15 | 7.38 | -7.23% | |
| 7.73 | 7.97 | 7.57 | 7.95 | +3.52% | |
| 8.13 | 8.22 | 7.66 | 7.68 | -6.68% | |
| 8.47 | 8.47 | 8.07 | 8.23 | -2.60% | |
| 8.16 | 8.65 | 8.15 | 8.45 | +3.81% | |
| 8.28 | 8.38 | 8.08 | 8.14 | -2.40% | |
| 8.96 | 9.05 | 8.16 | 8.34 | -4.47% | |
| 8.69 | 8.89 | 8.55 | 8.73 | +1.99% | |
| 8.93 | 8.98 | 8.50 | 8.56 | -4.14% | |
| 8.63 | 9.02 | 8.17 | 8.93 | +3.84% | |
| 8.41 | 8.71 | 8.12 | 8.60 | -0.92% | |
| 9.12 | 9.26 | 8.60 | 8.68 | -5.86% | |
| 9.05 | 9.64 | 8.60 | 9.22 | -1.60% | |
| 8.80 | 9.53 | 8.72 | 9.37 | +7.21% | |
| 9.29 | 9.29 | 8.66 | 8.74 | -1.80% | |
| 8.41 | 8.98 | 8.32 | 8.90 | +12.09% | |
| 8.63 | 8.70 | 7.84 | 7.94 | -7.03% | |
| 9.03 | 9.04 | 8.30 | 8.54 | -9.00% | |
| 9.39 | 9.41 | 8.83 | 9.39 | -0.05% | |
| 9.91 | 9.96 | 9.25 | 9.39 | -5.06% | |
| 10.20 | 10.60 | 9.75 | 9.89 | -5.18% | |
| 9.98 | 10.53 | 9.97 | 10.43 | +0.48% | |
| 10.16 | 10.42 | 9.71 | 10.38 | +7.90% | |
| 10.32 | 10.43 | 9.61 | 9.62 | -6.60% | |
| 10.21 | 10.82 | 10.16 | 10.30 | -2.23% | |
| 11.19 | 11.30 | 10.19 | 10.54 | -8.39% | |
| 11.14 | 11.69 | 10.93 | 11.50 | +6.88% | |
| 9.92 | 10.79 | 9.90 | 10.76 | +14.47% | |
| 9.82 | 9.98 | 9.34 | 9.40 | -6.19% | |
| 10.19 | 10.24 | 9.82 | 10.02 | -0.60% | |
| 10.08 | 10.36 | 9.97 | 10.08 | +3.12% | |
| 9.85 | 10.17 | 9.60 | 9.78 | -2.64% | |
| 10.30 | 10.38 | 9.48 | 10.04 | -5.10% | |
| 10.12 | 10.86 | 10.08 | 10.58 | +6.33% | |
| 9.99 | 10.87 | 9.56 | 9.95 | -1.68% | |
| 9.67 | 10.71 | 9.66 | 10.12 | +2.22% | |
| 9.71 | 10.18 | 9.60 | 9.90 | +6.57% | |
| 9.19 | 9.50 | 8.70 | 9.29 | +3.22% | |
| 9.56 | 9.68 | 8.94 | 9.00 | -8.72% | |
| 10.39 | 10.57 | 9.50 | 9.86 | -3.33% | |
| 10.36 | 10.54 | 9.93 | 10.20 | -0.78% | |
| 10.23 | 10.86 | 10.13 | 10.28 | -6.03% | |
| 10.50 | 11.29 | 10.49 | 10.94 | +4.99% | |
| 9.78 | 10.63 | 9.45 | 10.42 | +10.38% | |
| 9.83 | 10.37 | 9.41 | 9.44 | -5.22% | |
| 10.24 | 10.52 | 9.93 | 9.96 | -3.30% | |
| 10.77 | 10.82 | 10.06 | 10.30 | -1.25% | |
| 10.08 | 10.97 | 9.99 | 10.43 | +5.46% | |
| 9.29 | 9.96 | 9.12 | 9.89 | +6.92% | |
| 9.63 | 9.69 | 9.13 | 9.25 | -3.95% | |
| 11.05 | 11.10 | 9.20 | 9.63 | -11.49% | |
| 11.05 | 11.44 | 10.80 | 10.88 | +0.65% | |
| 12.36 | 12.49 | 10.53 | 10.81 | -15.35% | |
| 12.04 | 12.79 | 11.93 | 12.77 | +3.07% | |
| 12.30 | 12.82 | 12.07 | 12.39 | -0.56% | |
| 12.24 | 12.60 | 12.02 | 12.46 | +2.30% | |
| 12.26 | 12.38 | 11.83 | 12.18 | -2.17% | |
| 12.67 | 13.18 | 11.88 | 12.45 | +2.05% | |
| 11.95 | 12.38 | 11.82 | 12.20 | +0.66% | |
| 10.79 | 12.50 | 10.62 | 12.12 | +12.01% | |
| 10.41 | 11.08 | 10.20 | 10.82 | +9.18% | |
| 9.70 | 10.18 | 9.41 | 9.91 | +3.77% | |
| 9.53 | 9.85 | 9.41 | 9.55 | -1.29% | |
| 9.43 | 9.72 | 9.05 | 9.68 | +4.26% | |
| 9.39 | 9.52 | 8.98 | 9.28 | -3.93% | |
| 10.20 | 10.25 | 9.51 | 9.66 | -6.49% | |
| 9.10 | 10.50 | 8.85 | 10.33 | +11.31% | |
| 9.06 | 9.40 | 8.72 | 9.28 | +1.87% | |
| 9.00 | 9.45 | 8.76 | 9.11 | +5.56% | |
| 9.13 | 9.14 | 8.40 | 8.63 | -7.40% | |
| 8.76 | 9.63 | 8.75 | 9.32 | +5.43% | |
| 8.01 | 8.97 | 8.01 | 8.84 | +12.76% | |
| 8.48 | 8.58 | 7.73 | 7.84 | -5.88% | |
| 8.43 | 8.59 | 7.94 | 8.33 | +2.46% | |
| 9.23 | 9.32 | 7.79 | 8.13 | -1.69% | |
| 8.15 | 8.37 | 7.97 | 8.27 | +1.35% | |
| 7.94 | 8.27 | 7.89 | 8.16 | +2.77% | |
| 7.47 | 7.97 | 7.44 | 7.94 | +8.17% | |
| 7.65 | 7.74 | 7.18 | 7.34 | -4.05% | |
| 7.64 | 7.75 | 7.50 | 7.65 | -1.92% | |
| 7.96 | 8.06 | 7.69 | 7.80 | -1.64% | |
| 7.90 | 7.97 | 7.49 | 7.93 | +1.93% | |
| 7.61 | 7.95 | 7.58 | 7.78 | +3.73% | |
| 7.14 | 7.71 | 7.06 | 7.50 | +9.17% | |
| 7.17 | 7.37 | 6.81 | 6.87 | -2.97% | |
| 7.22 | 7.34 | 7.05 | 7.08 | -1.12% | |
| 7.07 | 7.40 | 7.03 | 7.16 | +3.47% | |
| 7.15 | 7.21 | 6.71 | 6.92 | -4.29% | |
| 7.00 | 7.64 | 7.00 | 7.23 | +0.14% | |
| 6.79 | 7.31 | 6.69 | 7.22 | +8.25% | |
| 6.97 | 7.20 | 6.65 | 6.67 | -4.44% | |
| 7.00 | 7.21 | 6.91 | 6.98 | +0.14% | |
| 6.95 | 7.28 | 6.91 | 6.97 | +0.29% | |
| 6.86 | 7.02 | 6.77 | 6.95 | +8.42% | |
| 6.56 | 6.58 | 6.33 | 6.41 | -2.29% | |
| 6.86 | 6.92 | 6.52 | 6.56 | -3.81% | |
| 6.70 | 7.03 | 6.62 | 6.82 | -1.16% | |
| 6.80 | 6.96 | 6.72 | 6.90 | +4.86% | |
| 6.25 | 6.62 | 6.24 | 6.58 | +5.28% | |
| 6.72 | 6.80 | 6.25 | 6.25 | -5.59% | |
| 6.37 | 6.77 | 6.36 | 6.62 | +2.32% | |
| 6.76 | 6.87 | 6.42 | 6.47 | -6.37% | |
| 6.98 | 7.14 | 6.88 | 6.91 | +0.88% | |
| 6.21 | 6.91 | 6.17 | 6.85 | +9.78% | |
| 6.12 | 6.40 | 6.11 | 6.24 | +2.30% | |
| 6.04 | 6.20 | 5.93 | 6.10 | +0.99% | |
| 5.80 | 6.06 | 5.73 | 6.04 | +1.51% | |
| 6.17 | 6.22 | 5.92 | 5.95 | -3.57% | |
| 6.20 | 6.27 | 6.00 | 6.17 | -0.48% | |
| 6.29 | 6.38 | 6.14 | 6.20 | +1.14% | |
| 6.14 | 6.40 | 5.98 | 6.13 | +0.16% | |
| 6.10 | 6.53 | 6.01 | 6.12 | -2.39% | |
| 6.22 | 6.66 | 6.16 | 6.27 | 0.00% | |
| 5.83 | 6.34 | 5.81 | 6.27 | +9.04% | |
| 5.62 | 5.81 | 5.43 | 5.75 | +0.70% | |
| 5.69 | 5.86 | 5.61 | 5.71 | -2.39% | |
| 6.09 | 6.09 | 5.67 | 5.85 | -4.72% | |
| 6.02 | 6.30 | 5.95 | 6.14 | +3.89% | |
| 5.61 | 6.06 | 5.55 | 5.91 | -0.84% | |
| 5.72 | 6.12 | 5.67 | 5.96 | +0.51% | |
| 6.21 | 6.31 | 5.71 | 5.93 | -6.61% | |
| 6.55 | 6.60 | 6.09 | 6.35 | -7.30% | |
| 7.19 | 7.43 | 6.77 | 6.85 | +0.22% | |
| 8.28 | 8.33 | 6.74 | 6.84 | -30.96% | |
| 10.52 | 10.66 | 9.80 | 9.90 | -6.69% | |
| 10.17 | 10.70 | 10.01 | 10.61 | +4.12% | |
| 10.56 | 10.76 | 10.11 | 10.19 | -5.03% | |
| 10.68 | 11.16 | 10.41 | 10.73 | +0.28% | |
| 10.24 | 10.91 | 10.00 | 10.70 | +4.49% | |
| 9.58 | 10.41 | 9.50 | 10.24 | +6.00% | |
| 9.91 | 10.05 | 9.45 | 9.66 | -1.33% | |
| 10.49 | 10.50 | 9.34 | 9.79 | -4.58% | |
| 10.46 | 10.51 | 9.94 | 10.26 | -1.35% | |
| 10.40 | 10.76 | 10.17 | 10.40 | +1.07% | |
| 10.03 | 10.42 | 9.93 | 10.29 | +6.63% | |
| 9.72 | 10.00 | 9.35 | 9.65 | -5.21% | |
| 10.31 | 10.38 | 9.31 | 10.18 | +1.70% | |
| 9.42 | 10.03 | 9.32 | 10.01 | +7.40% | |
| 9.33 | 9.66 | 9.05 | 9.32 | -1.27% | |
| 9.96 | 10.19 | 9.31 | 9.44 | -5.79% | |
| 10.08 | 10.16 | 9.46 | 10.02 | -1.28% | |
| 9.84 | 10.37 | 9.62 | 10.15 | +6.06% | |
| 9.36 | 9.68 | 9.21 | 9.57 | +3.24% | |
| 9.12 | 9.58 | 8.92 | 9.27 | +0.54% | |
| 9.66 | 9.84 | 9.17 | 9.22 | -4.55% | |
| 9.30 | 9.82 | 9.30 | 9.66 | +6.74% | |
| 9.27 | 9.40 | 8.71 | 9.05 | -1.74% | |
| 8.86 | 9.30 | 8.48 | 9.21 | -0.65% | |
| 9.43 | 9.53 | 9.22 | 9.27 | -1.07% | |
| 9.38 | 9.86 | 9.34 | 9.37 | +2.52% | |
| 9.63 | 9.67 | 9.07 | 9.14 | -5.28% | |
| 9.71 | 10.06 | 9.51 | 9.65 | +0.31% | |
| 8.55 | 9.73 | 8.54 | 9.62 | +11.09% | |
| 8.78 | 8.85 | 8.46 | 8.66 | +0.70% | |
| 8.74 | 9.07 | 8.57 | 8.60 | -2.71% | |
| 9.26 | 9.26 | 8.55 | 8.84 | -4.33% | |
| 8.89 | 9.47 | 8.88 | 9.24 | +3.94% | |
| 9.30 | 9.31 | 8.52 | 8.89 | -2.20% | |
| 8.67 | 9.15 | 8.66 | 9.09 | +6.94% | |
| 8.59 | 8.63 | 8.43 | 8.50 | -0.82% | |
| 8.97 | 9.00 | 8.56 | 8.57 | -4.35% | |
| 9.01 | 9.20 | 8.80 | 8.96 | -2.71% | |
| 9.16 | 9.25 | 8.98 | 9.21 | +0.22% | |
| 9.13 | 9.22 | 9.01 | 9.19 | +0.88% | |
| 9.21 | 9.30 | 8.90 | 9.11 | -2.25% | |
| 9.08 | 9.59 | 8.95 | 9.32 | +4.02% | |
| 8.64 | 9.04 | 8.60 | 8.96 | +3.70% | |
| 8.71 | 8.91 | 8.50 | 8.64 | +2.61% | |
| 8.56 | 8.87 | 8.25 | 8.42 | -1.41% | |
| 7.87 | 8.62 | 7.87 | 8.54 | -1.50% | |
| 9.03 | 9.03 | 8.62 | 8.67 | -2.03% | |
| 9.52 | 9.58 | 8.30 | 8.85 | -7.72% | |
| 8.45 | 9.76 | 8.31 | 9.59 | +11.51% | |
| 8.08 | 8.92 | 7.98 | 8.60 | +6.44% | |
| 7.98 | 8.31 | 7.93 | 8.08 | +0.75% | |
| 8.03 | 8.17 | 7.69 | 8.02 | -0.12% | |
| 7.87 | 8.14 | 7.80 | 8.03 | +1.26% | |
| 7.54 | 8.01 | 7.51 | 7.93 | +4.20% | |
| 7.80 | 7.81 | 7.49 | 7.61 | -2.69% | |
| 7.96 | 7.99 | 7.77 | 7.82 | -0.13% | |
| 8.15 | 8.16 | 7.81 | 7.83 | -6.67% | |
| 8.19 | 8.42 | 8.01 | 8.39 | +2.69% | |
| 8.18 | 8.29 | 7.95 | 8.17 | +0.62% | |
| 7.83 | 8.18 | 7.58 | 8.12 | +4.64% | |
| 7.85 | 7.91 | 7.67 | 7.76 | -0.77% | |
| 7.50 | 7.85 | 7.24 | 7.82 | +4.83% | |
| 8.39 | 8.49 | 7.43 | 7.46 | -7.79% | |
| 8.02 | 8.39 | 8.00 | 8.09 | +1.38% | |
| 7.79 | 8.24 | 7.76 | 7.98 | +0.38% | |
| 8.29 | 8.52 | 7.87 | 7.95 | -5.30% | |
| 7.80 | 8.48 | 7.65 | 8.40 | +3.90% | |
| 8.84 | 8.89 | 8.04 | 8.08 | -9.52% | |
| 9.05 | 9.10 | 8.19 | 8.93 | 0.00% | |
| 9.35 | 9.39 | 8.51 | 8.93 | -4.90% | |
| 9.54 | 9.99 | 9.30 | 9.39 | +3.41% | |
| 8.88 | 9.09 | 8.58 | 9.08 | -0.77% | |
| 9.33 | 10.03 | 9.12 | 9.15 | -1.93% | |
| 9.34 | 9.77 | 9.10 | 9.33 | +0.97% | |
| 9.15 | 10.29 | 8.64 | 9.24 | -10.64% | |
| 10.60 | 10.83 | 10.30 | 10.34 | -1.62% | |
| 10.17 | 10.54 | 10.17 | 10.51 | +3.65% | |
| 10.35 | 10.54 | 10.04 | 10.14 | -4.52% | |
| 10.68 | 11.36 | 10.54 | 10.62 | +0.85% | |
| 10.51 | 10.76 | 10.25 | 10.53 | -0.09% | |
| 11.03 | 11.03 | 10.42 | 10.54 | -1.95% | |
| 10.89 | 11.05 | 10.38 | 10.75 | +4.12% | |
| 9.92 | 10.43 | 9.90 | 10.33 | +3.87% | |
| 10.71 | 10.71 | 9.57 | 9.94 | -5.15% | |
| 10.52 | 10.79 | 10.28 | 10.48 | -0.57% | |
| 10.15 | 10.75 | 10.15 | 10.54 | +5.93% | |
| 9.89 | 10.14 | 9.57 | 9.95 | -1.78% | |
| 10.77 | 10.98 | 10.11 | 10.13 | -6.64% | |
| 11.31 | 11.31 | 9.97 | 10.85 | +7.11% | |
| 9.12 | 10.64 | 8.79 | 10.13 | +9.51% | |
| 9.08 | 9.44 | 8.91 | 9.25 | +5.59% | |
| 9.20 | 9.42 | 8.68 | 8.76 | -2.67% | |
| 8.84 | 9.44 | 8.70 | 9.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHLS chart for longer ranges.