Shoals Technologies Group, Inc. (SHLS) NASDAQ
7.65
-0.15(-1.92%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SHLS Historical Return
If you invested $1000 in Shoals Technologies Group, Inc. (SHLS) since IPO date, it would be worth $246.93 as of April 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $230.08, while $1000 invested 1 year ago would be worth $2,018.47. This corresponds to total returns of -75.31%, -76.99%, 101.85%, respectively, with annualized returns of -23.37%, -25.45%, 101.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SHLS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2026 | 7.64 | 7.65 | 7.65 | 7.75 | 7.5 | 2.66M |
| April 27, 2026 | 7.96 | 7.8 | 7.8 | 8.06 | 7.69 | 3.23M |
| April 24, 2026 | 7.9 | 7.93 | 7.93 | 7.97 | 7.49 | 3.04M |
| April 23, 2026 | 7.61 | 7.78 | 7.78 | 7.95 | 7.58 | 8.97M |
| April 22, 2026 | 7.14 | 7.5 | 7.5 | 7.71 | 7.06 | 7.46M |
| April 21, 2026 | 7.17 | 6.87 | 6.87 | 7.37 | 6.81 | 5.3M |
| April 20, 2026 | 7.22 | 7.08 | 7.08 | 7.34 | 7.05 | 3.96M |
| April 17, 2026 | 7.07 | 7.16 | 7.16 | 7.4 | 7.03 | 16.91M |
| April 16, 2026 | 7.15 | 6.92 | 6.92 | 7.21 | 6.71 | 8.07M |
| April 15, 2026 | 7 | 7.23 | 7.23 | 7.64 | 7 | 8.4M |
| April 14, 2026 | 6.79 | 7.22 | 7.22 | 7.31 | 6.69 | 5.79M |
| April 13, 2026 | 6.97 | 6.67 | 6.67 | 7.2 | 6.65 | 4.84M |
| April 10, 2026 | 7 | 6.98 | 6.98 | 7.21 | 6.91 | 3.2M |
| April 09, 2026 | 6.95 | 6.97 | 6.97 | 7.28 | 6.91 | 4.04M |
| April 08, 2026 | 6.86 | 6.95 | 6.95 | 7.02 | 6.77 | 5.66M |
| April 07, 2026 | 6.56 | 6.41 | 6.41 | 6.58 | 6.33 | 2.85M |
| April 06, 2026 | 6.86 | 6.56 | 6.56 | 6.92 | 6.52 | 2.51M |
| April 02, 2026 | 6.7 | 6.82 | 6.82 | 7.03 | 6.62 | 5.29M |
| April 01, 2026 | 6.8 | 6.9 | 6.9 | 6.96 | 6.72 | 4.13M |
| March 31, 2026 | 6.25 | 6.58 | 6.58 | 6.62 | 6.24 | 3.86M |
| March 30, 2026 | 6.72 | 6.25 | 6.25 | 6.8 | 6.25 | 3.79M |
| March 27, 2026 | 6.37 | 6.62 | 6.62 | 6.77 | 6.36 | 3.63M |
| March 26, 2026 | 6.76 | 6.47 | 6.47 | 6.87 | 6.42 | 3.17M |
| March 25, 2026 | 6.98 | 6.91 | 6.91 | 7.14 | 6.88 | 4.18M |
| March 24, 2026 | 6.21 | 6.85 | 6.85 | 6.91 | 6.17 | 4.43M |
| March 23, 2026 | 6.12 | 6.24 | 6.24 | 6.4 | 6.11 | 3.24M |
| March 20, 2026 | 6.04 | 6.1 | 6.1 | 6.2 | 5.94 | 4.59M |
| March 19, 2026 | 5.8 | 6.04 | 6.04 | 6.06 | 5.73 | 3.25M |
| March 18, 2026 | 6.17 | 5.95 | 5.95 | 6.22 | 5.92 | 3M |
| March 17, 2026 | 6.2 | 6.17 | 6.17 | 6.27 | 6 | 3.97M |
| March 16, 2026 | 6.29 | 6.2 | 6.2 | 6.38 | 6.14 | 2.95M |
| March 13, 2026 | 6.14 | 6.13 | 6.13 | 6.4 | 5.98 | 2.61M |
| March 12, 2026 | 6.1 | 6.12 | 6.12 | 6.53 | 6.01 | 5.08M |
| March 11, 2026 | 6.22 | 6.27 | 6.27 | 6.66 | 6.16 | 5.46M |
| March 10, 2026 | 5.83 | 6.27 | 6.27 | 6.34 | 5.81 | 5.86M |
| March 09, 2026 | 5.62 | 5.75 | 5.75 | 5.81 | 5.43 | 4.89M |
| March 06, 2026 | 5.69 | 5.71 | 5.71 | 5.86 | 5.61 | 4.8M |
| March 05, 2026 | 6.09 | 5.85 | 5.85 | 6.09 | 5.67 | 5.02M |
| March 04, 2026 | 6.02 | 6.14 | 6.14 | 6.3 | 5.95 | 8.05M |
| March 03, 2026 | 5.61 | 5.91 | 5.91 | 6.05 | 5.55 | 5.85M |
| March 02, 2026 | 5.72 | 5.96 | 5.96 | 6.12 | 5.67 | 4.69M |
| February 27, 2026 | 6.21 | 5.93 | 5.93 | 6.31 | 5.71 | 10.51M |
| February 26, 2026 | 6.55 | 6.35 | 6.35 | 6.6 | 6.09 | 9.65M |
| February 25, 2026 | 7.19 | 6.85 | 6.85 | 7.43 | 6.77 | 13.54M |
| February 24, 2026 | 8.28 | 6.84 | 6.84 | 8.33 | 6.74 | 24.66M |
| February 23, 2026 | 10.52 | 9.9 | 9.9 | 10.66 | 9.8 | 6.28M |
| February 20, 2026 | 10.17 | 10.61 | 10.61 | 10.7 | 10.01 | 3.79M |
| February 19, 2026 | 10.56 | 10.19 | 10.19 | 10.76 | 10.11 | 3.89M |
| February 18, 2026 | 10.68 | 10.73 | 10.73 | 11.16 | 10.41 | 3.26M |
| February 17, 2026 | 10.24 | 10.7 | 10.7 | 10.91 | 10 | 4.03M |
| February 13, 2026 | 9.58 | 10.24 | 10.24 | 10.41 | 9.5 | 2.47M |
| February 12, 2026 | 9.91 | 9.66 | 9.66 | 10.05 | 9.45 | 3.66M |
| February 11, 2026 | 10.49 | 9.79 | 9.79 | 10.5 | 9.34 | 4.34M |
| February 10, 2026 | 10.46 | 10.26 | 10.26 | 10.51 | 9.94 | 3.68M |
| February 09, 2026 | 10.4 | 10.4 | 10.4 | 10.76 | 10.17 | 4.99M |
| February 06, 2026 | 10.03 | 10.29 | 10.29 | 10.42 | 9.93 | 5.22M |
| February 05, 2026 | 9.72 | 9.65 | 9.65 | 10 | 9.35 | 4.58M |
| February 04, 2026 | 10.31 | 10.18 | 10.18 | 10.38 | 9.31 | 5.81M |
| February 03, 2026 | 9.42 | 10.01 | 10.01 | 10.03 | 9.32 | 4.4M |
| February 02, 2026 | 9.33 | 9.32 | 9.32 | 9.66 | 9.05 | 2.53M |
