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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	79.23	79.42	79.42	79.91	78.84	263,437
October 20, 2025	78.68	79.36	79.36	79.65	78.5	256,900
October 17, 2025	77.55	78.4	78.4	78.53	77.38	261,642
October 16, 2025	78.38	77.53	77.53	78.41	77.01	305,800
October 15, 2025	77.79	78.35	78.35	78.7	77.72	285,100
October 14, 2025	76.92	77.79	77.79	77.99	76.74	261,434
October 13, 2025	78.6	77.23	77.23	79.1	76.84	302,818
October 10, 2025	79.86	78.65	78.65	80.58	78.44	485,627
October 09, 2025	79.79	79.33	79.33	80.02	79.06	290,818
October 08, 2025	78.95	79.4	79.4	79.47	78.36	251,513
October 07, 2025	78.45	78.72	78.72	79.28	78.02	298,000
October 06, 2025	78.27	78.18	78.18	78.7	77.93	367,500
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

Southwest Gas Holdings, Inc. (SWX) NYSE