Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
79.11
+0.64 (0.82%)
At close: Sep 17, 2025, 4:00 PM EDT
79.11
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 78.35 | 79.47 | 78.35 | 79.09 | - | 0.79% | 124,569 |
| Sep 16, 2025 | 79.38 | 79.45 | 78.03 | 78.47 | 78.47 | -1.42% | 304,109 |
| Sep 15, 2025 | 78.78 | 79.80 | 78.05 | 79.60 | 79.60 | 1.35% | 362,660 |
| Sep 12, 2025 | 78.86 | 79.74 | 78.49 | 78.54 | 78.54 | -0.71% | 369,479 |
| Sep 11, 2025 | 78.40 | 79.35 | 78.39 | 79.10 | 79.10 | 0.43% | 348,926 |
| Sep 10, 2025 | 77.30 | 78.82 | 77.26 | 78.76 | 78.76 | 2.14% | 444,334 |
| Sep 9, 2025 | 77.50 | 77.75 | 76.59 | 77.11 | 77.11 | -0.48% | 465,597 |
| Sep 8, 2025 | 79.36 | 79.36 | 77.17 | 77.48 | 77.48 | -1.42% | 395,219 |
| Sep 5, 2025 | 79.03 | 79.40 | 78.06 | 78.60 | 78.60 | -0.56% | 313,043 |
| Sep 4, 2025 | 79.92 | 79.92 | 78.04 | 79.04 | 79.04 | -0.37% | 317,167 |
| Sep 3, 2025 | 78.70 | 79.39 | 78.58 | 79.33 | 79.33 | 0.57% | 373,099 |
| Sep 2, 2025 | 79.00 | 79.37 | 78.54 | 78.88 | 78.88 | -1.25% | 419,288 |
| Aug 29, 2025 | 78.84 | 79.92 | 78.26 | 79.88 | 79.88 | 2.62% | 458,957 |
| Aug 28, 2025 | 78.16 | 78.16 | 77.17 | 77.84 | 77.84 | -0.47% | 308,939 |
| Aug 27, 2025 | 77.42 | 78.30 | 77.42 | 78.21 | 78.21 | 0.90% | 355,845 |
| Aug 26, 2025 | 76.43 | 77.58 | 76.17 | 77.51 | 77.51 | 1.10% | 385,094 |
| Aug 25, 2025 | 78.00 | 78.08 | 76.63 | 76.67 | 76.67 | -1.98% | 187,305 |
| Aug 22, 2025 | 76.98 | 78.50 | 76.74 | 78.22 | 78.22 | 2.15% | 391,500 |
| Aug 21, 2025 | 76.05 | 76.86 | 75.75 | 76.57 | 76.57 | 0.24% | 275,193 |
| Aug 20, 2025 | 77.07 | 77.27 | 76.27 | 76.39 | 76.39 | -0.30% | 330,057 |
| Aug 19, 2025 | 76.82 | 77.36 | 76.34 | 76.62 | 76.62 | -0.42% | 404,591 |
| Aug 18, 2025 | 77.38 | 77.79 | 76.89 | 76.94 | 76.94 | -0.71% | 324,936 |
| Aug 15, 2025 | 78.81 | 78.85 | 77.21 | 77.49 | 77.49 | -2.49% | 564,619 |
| Aug 14, 2025 | 79.61 | 80.11 | 79.08 | 79.47 | 78.84 | -0.58% | 298,605 |
| Aug 13, 2025 | 79.94 | 80.54 | 79.67 | 79.93 | 79.30 | 0.26% | 314,446 |
| Aug 12, 2025 | 77.85 | 79.84 | 77.85 | 79.72 | 79.09 | 0.91% | 269,573 |
| Aug 11, 2025 | 78.50 | 79.08 | 78.34 | 79.00 | 78.37 | 0.73% | 290,886 |
| Aug 8, 2025 | 79.00 | 79.00 | 77.84 | 78.43 | 77.81 | -0.29% | 333,038 |
| Aug 7, 2025 | 78.45 | 78.99 | 78.00 | 78.66 | 78.04 | 0.56% | 302,654 |
| Aug 6, 2025 | 77.83 | 79.80 | 76.81 | 78.22 | 77.60 | -1.68% | 574,683 |
| Aug 5, 2025 | 79.84 | 79.84 | 78.63 | 79.56 | 78.93 | -0.16% | 614,299 |
| Aug 4, 2025 | 78.27 | 79.83 | 77.95 | 79.69 | 79.06 | 2.36% | 570,774 |
| Aug 1, 2025 | 78.54 | 78.88 | 77.40 | 77.85 | 77.23 | -0.37% | 423,496 |
| Jul 31, 2025 | 77.62 | 78.50 | 77.53 | 78.14 | 77.52 | -0.14% | 334,018 |
| Jul 30, 2025 | 78.19 | 78.87 | 78.05 | 78.25 | 77.63 | 0.29% | 342,454 |
| Jul 29, 2025 | 78.40 | 78.52 | 77.55 | 78.02 | 77.40 | 0.37% | 298,366 |
| Jul 28, 2025 | 78.05 | 78.20 | 77.65 | 77.73 | 77.11 | -0.88% | 345,865 |
| Jul 25, 2025 | 78.28 | 78.62 | 77.66 | 78.42 | 77.80 | 0.06% | 224,750 |
| Jul 24, 2025 | 78.65 | 79.04 | 78.17 | 78.37 | 77.75 | -0.56% | 307,953 |
| Jul 23, 2025 | 79.54 | 79.54 | 78.20 | 78.81 | 78.18 | -0.87% | 334,617 |
| Jul 22, 2025 | 78.90 | 79.73 | 78.71 | 79.50 | 78.87 | 0.90% | 405,872 |
| Jul 21, 2025 | 77.95 | 79.33 | 77.86 | 78.79 | 78.17 | 1.04% | 346,523 |
| Jul 18, 2025 | 77.10 | 78.00 | 76.55 | 77.98 | 77.36 | 1.31% | 486,922 |
| Jul 17, 2025 | 77.17 | 78.34 | 76.69 | 76.97 | 76.36 | -0.04% | 558,442 |
| Jul 16, 2025 | 76.88 | 77.19 | 76.31 | 77.00 | 76.39 | 0.42% | 419,228 |
| Jul 15, 2025 | 77.47 | 77.83 | 76.67 | 76.68 | 76.07 | -1.16% | 491,658 |
| Jul 14, 2025 | 77.07 | 77.69 | 76.66 | 77.58 | 76.96 | 0.70% | 320,155 |
| Jul 11, 2025 | 76.43 | 77.38 | 75.86 | 77.04 | 76.43 | 0.67% | 520,743 |
| Jul 10, 2025 | 75.47 | 76.79 | 74.91 | 76.53 | 75.92 | 0.54% | 475,268 |
| Jul 9, 2025 | 74.72 | 76.16 | 73.92 | 76.12 | 75.52 | 1.89% | 640,370 |