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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	75.47	76.53	76.53	76.79	74.91	475,300
July 09, 2025	74.72	76.12	76.12	76.16	73.92	640,400
July 08, 2025	73.93	74.71	74.71	75.22	73.02	724,200
July 07, 2025	73.8	72.88	72.88	74.55	72.43	383,509
July 03, 2025	73.9	73.9	73.9	74.15	73.55	275,200
July 02, 2025	75.11	73.75	73.75	75.19	73.38	486,500
July 01, 2025	74.19	75.22	75.22	75.93	74.19	639,500
June 30, 2025	73.96	74.39	74.39	74.47	73.57	564,350
June 27, 2025	74.23	74.15	74.15	75.1	73.93	1.25M
June 26, 2025	73.8	74.4	74.4	74.62	73.67	308,149
June 25, 2025	74.82	73.8	73.8	75.03	73.79	731,000
June 24, 2025	74.95	75.11	75.11	75.39	74.52	506,800
June 23, 2025	74.17	75.12	75.12	75.16	73.9	480,300
June 20, 2025	73.97	73.86	73.86	74.9	73.43	1.15M
June 18, 2025	73.76	73.93	73.93	74.48	73.26	652,000

Southwest Gas Holdings, Inc. (SWX) NYSE