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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.55	87.6	87.6	87.84	85.99	435,176
February 19, 2026	87.44	87.24	87.24	88.04	87.04	571,400
February 18, 2026	88.19	86.64	86.64	88.21	86.34	621,129
February 17, 2026	87.72	88.24	88.24	88.74	87.01	983,614
February 13, 2026	87.05	87.98	87.36	88.04	86.47	755,198
February 12, 2026	86.35	87.11	86.5	87.8	85.7	1M
February 11, 2026	85.17	85.97	85.36	86.2	83.56	3.16M
February 10, 2026	83.07	83.5	83.5	84.42	82.42	654,382
February 09, 2026	83.13	82.87	82.87	83.32	81.79	602,600
February 06, 2026	83.96	83.26	83.26	84.63	82.84	2.18M
February 05, 2026	83.01	82.99	82.99	83.63	82.34	1.38M
February 04, 2026	83.86	82.63	82.63	83.98	82.49	506,300
February 03, 2026	82.89	82.94	82.94	83.5	81.76	947,700
February 02, 2026	82.88	82.08	82.08	83.15	81.71	1.16M
January 30, 2026	82.58	82.82	82.82	83.25	81.11	708,116
January 29, 2026	82.76	82.64	82.64	83.06	81.8	718,600
January 28, 2026	83.35	81.94	81.94	84.05	81.9	462,013
January 27, 2026	83.23	83.86	83.86	84.18	83.23	946,600
January 26, 2026	83.35	83.46	83.46	84.29	83.27	350,630
January 23, 2026	83.89	83.02	83.02	83.89	82.7	305,100
January 22, 2026	84.81	83.9	83.9	85.31	83.79	464,797
January 21, 2026	85.04	84.58	84.58	85.98	83.6	627,848
January 20, 2026	86.02	84.82	84.82	86.52	84.76	562,452
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

Southwest Gas Holdings, Inc. (SWX) NYSE