Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	69.14	70.55	68.74	69.65	69.65	0.11%	882,088
Dec 19, 2024	68.02	69.93	68.02	69.57	69.57	2.50%	457,168
Dec 18, 2024	70.81	71.12	67.69	67.87	67.87	-4.18%	309,719
Dec 17, 2024	71.73	72.10	70.42	70.83	70.83	-1.90%	431,599
Dec 16, 2024	72.67	73.28	72.02	72.20	72.20	-0.89%	368,852
Dec 13, 2024	73.50	73.90	72.64	72.85	72.85	-1.79%	277,081
Dec 12, 2024	75.20	75.52	74.02	74.18	74.18	-1.28%	181,058
Dec 11, 2024	74.99	75.62	74.72	75.14	75.14	0.48%	400,572
Dec 10, 2024	75.13	75.61	74.53	74.78	74.78	-0.47%	274,131
Dec 9, 2024	76.02	76.29	75.01	75.13	75.13	-0.66%	237,010
Dec 6, 2024	76.59	76.72	75.06	75.63	75.63	-1.11%	317,313
Dec 5, 2024	76.87	77.07	76.10	76.48	76.48	-0.73%	243,393
Dec 4, 2024	77.69	78.05	76.90	77.04	77.04	-1.23%	302,140
Dec 3, 2024	78.78	78.78	77.86	78.00	78.00	-0.20%	248,401
Dec 2, 2024	78.18	78.90	77.27	78.16	78.16	-	305,909
Nov 29, 2024	79.01	79.68	78.01	78.16	78.16	-0.18%	364,023
Nov 27, 2024	78.58	79.60	78.20	78.30	78.30	0.29%	293,977
Nov 26, 2024	78.97	79.29	77.81	78.07	78.07	-1.38%	313,411
Nov 25, 2024	77.80	80.29	77.80	79.16	79.16	2.13%	531,207
Nov 22, 2024	78.06	78.50	77.09	77.51	77.51	0.05%	347,409
Nov 21, 2024	77.03	77.61	76.49	77.47	77.47	1.59%	352,838
Nov 20, 2024	78.50	78.59	75.49	76.26	76.26	-3.60%	544,614
Nov 19, 2024	77.44	79.20	77.33	79.11	79.11	2.17%	307,267
Nov 18, 2024	76.87	77.95	76.04	77.43	77.43	1.23%	190,157
Nov 15, 2024	76.41	77.32	75.93	76.49	76.49	0.28%	276,076
Nov 14, 2024	77.02	77.34	76.07	76.28	75.67	-0.47%	254,115
Nov 13, 2024	78.14	78.40	76.59	76.64	76.02	-1.26%	224,567
Nov 12, 2024	77.30	78.59	77.30	77.62	77.00	0.67%	315,153
Nov 11, 2024	75.37	77.29	74.76	77.10	76.48	2.79%	277,093
Nov 8, 2024	73.49	75.69	73.41	75.01	74.41	2.22%	264,960
Nov 7, 2024	73.40	73.88	72.36	73.38	72.79	-0.37%	345,552
Nov 6, 2024	76.73	79.03	72.66	73.65	73.06	0.03%	635,741
Nov 5, 2024	71.57	73.81	71.03	73.63	73.04	2.49%	316,814
Nov 4, 2024	71.77	72.88	71.49	71.84	71.26	-0.29%	232,267
Nov 1, 2024	73.34	73.66	71.76	72.05	71.47	-1.64%	189,532
Oct 31, 2024	73.48	74.14	73.22	73.25	72.66	-0.46%	242,561
Oct 30, 2024	73.51	74.91	73.15	73.59	73.00	0.67%	299,188
Oct 29, 2024	74.06	74.06	71.45	73.10	72.51	-2.14%	431,268
Oct 28, 2024	74.24	75.09	73.98	74.70	74.10	1.55%	176,417
Oct 25, 2024	74.89	74.96	73.53	73.56	72.97	-1.09%	143,265
Oct 24, 2024	74.29	74.90	74.15	74.37	73.77	0.09%	177,440
Oct 23, 2024	73.94	74.33	73.59	74.30	73.70	0.34%	234,536
Oct 22, 2024	73.26	74.23	72.85	74.05	73.46	0.54%	260,506
Oct 21, 2024	74.47	74.77	73.65	73.65	73.06	-1.17%	297,313
Oct 18, 2024	74.83	75.08	74.20	74.52	73.92	-0.59%	313,171
Oct 17, 2024	76.60	76.60	74.88	74.96	74.36	-2.13%	236,100
Oct 16, 2024	75.74	76.84	75.74	76.59	75.97	1.98%	343,200
Oct 15, 2024	74.59	76.20	74.59	75.10	74.50	0.91%	266,514
Oct 14, 2024	74.28	75.22	74.19	74.42	73.82	0.12%	232,847
Oct 11, 2024	72.83	74.51	72.83	74.33	73.73	2.06%	117,150
Oct 10, 2024	72.48	73.09	72.11	72.83	72.24	0.08%	199,375
Oct 9, 2024	73.39	74.01	72.48	72.77	72.19	-1.46%	183,381
Oct 8, 2024	74.23	74.46	73.42	73.85	73.26	0.07%	231,086
Oct 7, 2024	73.48	73.97	72.84	73.80	73.21	-0.04%	257,827
Oct 4, 2024	73.31	73.92	72.75	73.83	73.24	1.57%	276,623
Oct 3, 2024	73.12	73.71	72.66	72.69	72.11	-1.03%	162,360
Oct 2, 2024	73.09	73.72	72.99	73.45	72.86	-0.16%	172,772
Oct 1, 2024	73.80	74.30	73.35	73.57	72.98	-0.26%	284,761
Sep 30, 2024	74.47	74.51	73.10	73.76	73.17	-1.02%	315,255
Sep 27, 2024	74.50	75.20	74.18	74.52	73.92	1.00%	317,403
Sep 26, 2024	75.12	75.28	73.57	73.78	73.19	-1.65%	189,125
Sep 25, 2024	74.70	75.18	74.13	75.02	74.42	1.56%	268,255
Sep 24, 2024	74.58	75.09	73.67	73.87	73.28	-1.08%	278,072
Sep 23, 2024	74.38	74.85	73.91	74.68	74.08	1.00%	366,069
Sep 20, 2024	73.72	74.19	72.95	73.94	73.35	-0.40%	779,018
Sep 19, 2024	73.94	74.37	73.15	74.24	73.64	1.13%	441,419
Sep 18, 2024	73.43	74.63	73.18	73.41	72.82	-0.47%	366,259
Sep 17, 2024	73.54	73.97	72.89	73.76	73.17	0.99%	213,293
Sep 16, 2024	72.55	73.33	71.69	73.04	72.45	1.07%	352,051
Sep 13, 2024	70.39	72.32	70.13	72.27	71.69	3.38%	384,083
Sep 12, 2024	69.88	69.95	68.98	69.91	69.35	0.46%	232,313
Sep 11, 2024	70.13	70.15	69.10	69.59	69.03	-1.37%	339,310
Sep 10, 2024	68.36	70.68	68.29	70.56	69.99	3.52%	289,779
Sep 9, 2024	68.43	68.43	67.61	68.16	67.61	-0.48%	359,597
Sep 6, 2024	70.34	70.43	68.42	68.49	67.94	-2.31%	378,571
Sep 5, 2024	71.58	71.71	69.84	70.11	69.55	-1.48%	345,200
Sep 4, 2024	71.66	72.01	71.02	71.16	70.59	-0.92%	362,475
Sep 3, 2024	72.18	72.71	71.52	71.82	71.24	-1.24%	298,811
Aug 30, 2024	71.69	72.90	71.39	72.72	72.14	1.48%	354,724
Aug 29, 2024	72.27	72.27	71.41	71.66	71.08	-0.03%	205,181
Aug 28, 2024	72.41	73.24	71.59	71.68	71.10	-1.04%	414,170
Aug 27, 2024	72.40	72.99	72.03	72.43	71.85	-0.52%	560,258
Aug 26, 2024	71.89	73.28	71.61	72.81	72.23	1.46%	371,755
Aug 23, 2024	71.83	72.06	71.22	71.76	71.18	0.52%	308,936
Aug 22, 2024	71.47	72.00	71.13	71.39	70.82	-0.36%	264,699
Aug 21, 2024	71.95	72.30	71.15	71.65	71.07	0.01%	316,331
Aug 20, 2024	71.35	71.71	70.79	71.64	71.06	0.15%	310,743
Aug 19, 2024	71.25	71.89	71.00	71.53	70.96	0.39%	229,507
Aug 16, 2024	70.63	71.29	70.13	71.25	70.68	0.95%	360,427
Aug 15, 2024	71.34	71.54	70.15	70.58	70.01	-1.89%	386,745
Aug 14, 2024	72.07	72.09	71.38	71.94	70.74	0.10%	178,535
Aug 13, 2024	71.57	71.96	70.54	71.87	70.67	1.37%	334,188
Aug 12, 2024	71.52	71.57	70.25	70.90	69.72	-0.80%	170,333
Aug 9, 2024	70.60	71.58	70.47	71.47	70.28	0.34%	254,104
Aug 8, 2024	70.75	71.50	70.15	71.23	70.04	0.72%	275,856
Aug 7, 2024	70.86	71.39	69.76	70.72	69.54	1.14%	346,403
Aug 6, 2024	64.31	72.99	64.31	69.92	68.75	-2.16%	1,029,641
Aug 5, 2024	72.36	73.45	70.60	71.46	70.27	-3.46%	476,382
Aug 2, 2024	72.68	74.08	72.19	74.02	72.79	0.30%	416,670
Aug 1, 2024	74.45	74.66	72.00	73.80	72.57	-0.49%	458,098