Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
73.31
+0.72 (0.99%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Southwest Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202573.7273.7272.6973.2273.220.87%316,223
Apr 23, 202573.0073.9572.0272.5972.59-0.68%367,360
Apr 22, 202572.5973.7072.4773.0973.091.33%300,407
Apr 21, 202573.4173.4971.5572.1372.13-2.01%213,023
Apr 17, 202573.1874.6773.1873.6173.610.48%247,578
Apr 16, 202573.1074.0372.8273.2673.260.60%317,886
Apr 15, 202572.1673.4372.1672.8272.821.03%318,211
Apr 14, 202571.4472.5771.2572.0872.081.39%283,582
Apr 11, 202569.5371.7268.8171.0971.092.26%487,793
Apr 10, 202569.2370.6068.4669.5269.52-0.94%460,469
Apr 9, 202566.5070.9764.8370.1870.184.57%674,270
Apr 8, 202568.3869.4966.1467.1167.110.30%666,073
Apr 7, 202567.6269.6364.6966.9166.91-2.89%948,181
Apr 4, 202570.7771.4867.5868.9068.90-4.64%797,408
Apr 3, 202572.2172.9671.5372.2572.25-1.26%538,925
Apr 2, 202571.5673.3371.3373.1773.171.74%424,970
Apr 1, 202571.5972.2970.9771.9271.920.17%629,619
Mar 31, 202572.6172.6171.3071.8071.80-1.60%608,867
Mar 28, 202572.6573.1672.1072.9772.971.25%424,020
Mar 27, 202572.6472.6471.7372.0772.07-0.06%391,439
Mar 26, 202573.2173.6471.8372.1172.11-1.15%388,162
Mar 25, 202575.3075.3072.6572.9572.95-3.00%671,356
Mar 24, 202575.6777.1475.1075.2175.210.11%766,740
Mar 21, 202575.8476.2074.8275.1375.13-1.21%825,335
Mar 20, 202575.8376.4475.7776.0576.05-0.28%206,413
Mar 19, 202575.2976.7475.2376.2676.261.29%290,081
Mar 18, 202575.7975.8974.7575.2975.29-1.19%289,951
Mar 17, 202575.0676.5975.0676.2076.201.71%405,710
Mar 14, 202573.6475.0973.1374.9274.921.97%408,378
Mar 13, 202573.3774.0672.7073.4773.470.55%420,301
Mar 12, 202571.7573.3570.9573.0773.071.67%616,827
Mar 11, 202573.0373.9071.3971.8771.87-1.26%435,535
Mar 10, 202572.6573.4472.0072.7972.790.21%574,313
Mar 7, 202572.9873.7672.1872.6472.64-0.23%475,510
Mar 6, 202573.7073.7072.4872.8172.81-1.67%273,511
Mar 5, 202573.7574.6973.2374.0574.050.03%274,451
Mar 4, 202575.5375.7174.0174.0374.03-2.36%311,820
Mar 3, 202575.1576.6074.6775.8275.821.03%356,832
Feb 28, 202574.2875.0974.0775.0575.051.82%459,231
Feb 27, 202573.7374.2672.1473.7173.71-2.19%494,140
Feb 26, 202576.1077.0074.0875.3675.36-2.48%495,143
Feb 25, 202577.5477.9576.7577.2877.280.14%505,466
Feb 24, 202577.0278.0776.4677.1777.170.36%321,208
Feb 21, 202577.4677.7776.7076.8976.89-0.23%522,748
Feb 20, 202576.9577.5676.6677.0777.07-0.72%385,718
Feb 19, 202577.4478.0776.9677.6377.63-0.41%207,015
Feb 18, 202576.8578.0476.8577.9577.950.54%255,352
Feb 14, 202578.2578.9277.3277.5376.92-0.83%229,104
Feb 13, 202577.8978.9077.3378.1877.560.98%262,093
Feb 12, 202576.1577.8975.6377.4276.810.31%382,156