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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	85.19	86.27	86.27	86.75	85.19	704,804
January 15, 2026	84.85	85.9	85.9	86.7	84.37	962,201
January 14, 2026	81.94	83.53	83.53	83.62	81.94	554,100
January 13, 2026	81.8	81.96	81.96	82.61	81.08	575,400
January 12, 2026	81.2	81.6	81.6	82.37	80.8	351,630
January 09, 2026	81.08	81.14	81.14	82.22	80.85	287,300
January 08, 2026	80.1	80.85	80.85	81.4	80.1	191,438
January 07, 2026	81.38	80.46	80.46	82.1	80.22	438,326
January 06, 2026	78.87	80.98	80.98	81.11	78.77	390,200
January 05, 2026	79.69	79.45	79.45	79.69	78.37	272,713
January 02, 2026	79.93	80.15	80.15	80.34	78.83	226,800
December 31, 2025	80.89	80.02	80.02	80.91	79.88	311,700
December 30, 2025	81	80.66	80.66	81.53	80.44	290,129
December 29, 2025	80.99	81.07	81.07	81.48	80.72	225,500
December 26, 2025	80.86	80.76	80.76	81.3	80.43	116,106
December 24, 2025	80.9	81.19	81.19	81.65	80.5	118,200
December 23, 2025	80.41	80.86	80.86	81.21	80.32	284,944
December 22, 2025	80.38	80.43	80.43	80.86	80.18	238,339
December 19, 2025	81.85	80.63	80.63	82.38	79.99	953,731
December 18, 2025	81.5	81.95	81.95	82.43	80.93	717,769
December 17, 2025	81.49	81.59	81.59	83.23	81.26	761,807
December 16, 2025	82.36	81.64	81.64	82.78	80.64	643,402
December 15, 2025	80.63	81.73	81.73	82.1	80.04	520,501
December 12, 2025	80.08	80.08	80.08	80.63	79.65	495,435
December 11, 2025	80	80	80	80.81	79.37	392,500
December 10, 2025	80.3	79.81	79.81	80.66	79.27	378,700
December 09, 2025	80.12	80	80	80.89	79.85	367,911
December 08, 2025	78.97	79.92	79.92	80.7	78.65	407,500
December 05, 2025	78.92	79.08	79.08	79.66	78.55	343,700
December 04, 2025	79.45	79.02	79.02	80.13	78.73	315,800
December 03, 2025	81.02	79.9	79.9	81.66	79.62	296,800
December 02, 2025	83	80.71	80.71	83	80.47	393,100
December 01, 2025	82.47	82.58	82.58	82.86	81.45	436,100
November 28, 2025	82.5	83.05	83.05	83.11	82.13	196,000
November 26, 2025	81.62	82.41	82.41	82.61	81.62	266,839
November 25, 2025	80.66	82.02	82.02	82.18	80.58	307,100
November 24, 2025	80.29	80.44	80.44	81.24	80.02	343,944
November 21, 2025	80.53	80.44	80.44	81.71	80.1	377,015
November 20, 2025	79.49	80.37	80.37	80.83	79.39	281,544
November 19, 2025	79.36	79.03	79.03	79.55	78.66	240,039
November 18, 2025	79.6	79.49	79.49	80.28	79.13	321,913
November 17, 2025	81	79.63	79.63	81.2	79.46	354,400
November 14, 2025	80.95	81.3	80.68	81.42	79.53	395,408
November 13, 2025	81.55	81.43	80.81	81.82	80.92	358,100
November 12, 2025	81.37	81.67	81.05	82	80.9	337,110
November 11, 2025	79.52	80.97	80.35	81.16	79.29	229,927
November 10, 2025	79.97	79.22	78.62	79.97	78.66	269,700
November 07, 2025	78.83	79.84	79.84	80.01	78.52	581,500
November 06, 2025	79.12	78.83	78.83	80.27	78.26	667,300
November 05, 2025	76.99	78.99	78.99	80.81	76.99	645,500
November 04, 2025	81.05	82.34	82.34	82.51	80.71	614,417
November 03, 2025	79.47	80.97	80.97	81.22	77.8	506,406
October 31, 2025	79.52	79.5	79.5	79.69	77.98	380,100
October 30, 2025	79.66	79.87	79.87	81.03	79.39	255,748
October 29, 2025	81.14	79.95	79.95	81.47	79.65	303,485
October 28, 2025	80.84	80.57	80.57	80.94	79.91	233,421
October 27, 2025	81.62	81.02	81.02	81.91	80.72	188,447
October 24, 2025	81.01	81.99	81.99	82.08	81.01	346,037
October 23, 2025	80.49	81.01	81.01	81.37	79.79	313,436
October 22, 2025	79.92	80.12	80.12	80.32	78.97	356,234

Southwest Gas Holdings, Inc. (SWX) NYSE