Southwest Gas Holdings, Inc. - SWX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	78.12	78.39	78.39	79.21	78.12	312,408
October 02, 2025	77.69	78.22	78.22	78.22	77.06	611,512
October 01, 2025	78.24	77.89	77.89	78.46	77.76	333,728
September 30, 2025	78.35	78.34	78.34	78.64	77.8	372,100
September 29, 2025	78.26	78.03	78.03	78.74	77.3	436,035
September 26, 2025	78.15	78.13	78.13	79.07	77.78	674,343
September 25, 2025	79.71	77.98	77.98	79.9	77.94	529,113
September 24, 2025	79.36	79.33	79.33	79.99	79.02	334,500
September 23, 2025	78.53	79.4	79.4	79.72	78.53	341,336
September 22, 2025	78.51	78.51	78.51	78.83	78	309,100
September 19, 2025	79.28	78.4	78.4	79.28	78.11	388,848
September 18, 2025	78.56	79	79	79.66	78.43	363,000
September 17, 2025	78.35	79.11	79.11	79.86	78.35	537,700
September 16, 2025	79.38	78.47	78.47	79.45	78.03	304,109
September 15, 2025	78.78	79.6	79.6	79.8	78.05	362,700
September 12, 2025	78.86	78.54	78.54	79.74	78.49	369,500
September 11, 2025	78.4	79.1	79.1	79.35	78.39	348,926
September 10, 2025	77.3	78.76	78.76	78.82	77.26	444,334
September 09, 2025	77.5	77.11	77.11	77.75	76.59	465,600
September 08, 2025	79.36	77.48	77.48	79.36	77.17	395,219
September 05, 2025	79.03	78.6	78.6	79.4	78.06	313,043
September 04, 2025	79.92	79.04	79.04	79.92	78.04	317,200
September 03, 2025	78.7	79.33	79.33	79.39	78.58	379,200
September 02, 2025	79	78.88	78.88	79.37	78.54	419,300
August 29, 2025	78.84	79.88	79.88	79.92	78.26	459,000
August 28, 2025	78.16	77.84	77.84	78.16	77.17	308,939
August 27, 2025	77.42	78.21	78.21	78.3	77.42	355,845
August 26, 2025	76.43	77.51	77.51	77.58	76.17	385,100
August 25, 2025	78	76.67	76.67	78.08	76.63	187,305
August 22, 2025	76.98	78.22	78.22	78.5	76.74	391,500
August 21, 2025	76.05	76.57	76.57	76.86	75.75	275,200
August 20, 2025	77.07	76.39	76.39	77.27	76.27	330,100
August 19, 2025	76.82	76.62	76.62	77.36	76.34	404,600
August 18, 2025	77.38	76.94	76.94	77.79	76.89	324,936
August 15, 2025	78.81	77.49	77.49	78.85	77.21	564,619
August 14, 2025	79.61	79.47	78.85	80.11	79.08	298,605
August 13, 2025	79.94	79.93	79.31	80.54	79.67	314,446
August 12, 2025	77.85	79.72	79.1	79.84	77.85	269,573
August 11, 2025	78.5	79	78.38	79.08	78.34	290,900
August 08, 2025	79	78.43	77.82	79	77.84	333,038
August 07, 2025	78.45	78.66	78.05	78.99	78	302,700
August 06, 2025	77.83	78.22	77.61	79.8	76.81	574,700
August 05, 2025	79.84	79.56	78.94	79.84	78.63	614,299
August 04, 2025	78.27	79.69	79.07	79.83	77.95	570,800
August 01, 2025	78.54	77.85	77.24	78.88	77.4	423,500
July 31, 2025	77.62	78.14	77.53	78.5	77.53	334,018
July 30, 2025	78.19	78.25	77.64	78.87	78.05	342,500
July 29, 2025	78.4	78.02	78.02	78.52	77.55	298,400
July 28, 2025	78.05	77.73	77.73	78.2	77.65	345,900
July 25, 2025	78.28	78.42	78.42	78.62	77.66	224,800
July 24, 2025	78.65	78.37	78.37	79.04	78.17	308,000
July 23, 2025	79.54	78.81	78.81	79.54	78.2	334,617
July 22, 2025	78.9	79.5	79.5	79.72	78.71	405,900
July 21, 2025	77.95	78.79	78.79	79.33	77.86	346,523
July 18, 2025	77.1	77.98	77.98	78	76.55	486,922
July 17, 2025	77.17	76.97	76.97	78.34	76.69	558,442
July 16, 2025	76.88	77	77	77.19	76.31	419,228
July 15, 2025	77.47	76.68	76.68	77.83	76.67	491,658
July 14, 2025	77.07	77.58	77.58	77.69	76.66	320,200
July 11, 2025	76.43	77.04	77.04	77.38	75.86	520,743

Southwest Gas Holdings, Inc. (SWX) NYSE