Skip to main content
logo
Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
80.66
-0.41 (-0.51%)
At close: Dec 30, 2025, 4:00 PM EST
80.66
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:10 PM EST

Southwest Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202581.0081.5380.9381.24-0.20%22,988
Dec 29, 202580.9981.4880.7281.0781.070.38%223,044
Dec 26, 202580.8681.3080.4380.7680.76-0.53%116,106
Dec 24, 202580.9081.6580.5081.1981.190.41%118,154
Dec 23, 202580.4181.2180.3280.8680.860.53%284,944
Dec 22, 202580.3880.8680.1880.4380.43-0.25%238,339
Dec 19, 202581.8582.3879.9980.6380.63-1.61%947,533
Dec 18, 202581.5082.4380.9381.9581.950.44%717,769
Dec 17, 202581.4983.2381.2681.5981.59-0.06%761,807
Dec 16, 202582.3682.7880.6481.6481.64-0.11%643,402
Dec 15, 202580.6382.1080.0481.7381.732.06%520,501
Dec 12, 202580.0880.6379.6580.0880.080.10%495,435
Dec 11, 202580.0080.8179.3780.0080.000.24%392,456
Dec 10, 202580.3080.6679.2779.8179.81-0.24%378,658
Dec 9, 202580.1280.8979.8580.0080.000.10%367,911
Dec 8, 202578.9780.7078.6579.9279.921.06%407,493
Dec 5, 202578.9279.6678.5579.0879.080.08%343,683
Dec 4, 202579.4580.1378.7379.0279.02-1.10%315,757
Dec 3, 202581.0281.6679.6279.9079.90-1.00%296,775
Dec 2, 202583.0083.0080.4780.7180.71-2.26%393,062
Dec 1, 202582.4782.8681.4582.5882.58-0.57%436,090
Nov 28, 202582.5083.1182.1383.0583.050.78%195,961
Nov 26, 202581.6282.6181.6282.4182.410.48%266,839
Nov 25, 202580.6682.1880.5982.0282.021.96%307,063
Nov 24, 202580.2981.2480.0280.4480.44-343,944
Nov 21, 202580.5381.7180.1080.4480.440.09%377,015
Nov 20, 202579.4980.8379.3980.3780.371.70%281,544
Nov 19, 202579.3679.5578.6679.0379.03-0.58%241,084
Nov 18, 202579.6080.2879.1379.4979.49-0.18%321,913
Nov 17, 202581.0081.2079.4679.6379.63-2.05%354,364
Nov 14, 202580.9581.4279.5381.3080.68-0.16%395,408
Nov 13, 202581.5581.8280.9281.4380.81-0.29%358,068
Nov 12, 202581.3782.0080.9081.6781.050.86%337,110
Nov 11, 202579.5281.1679.2980.9780.352.21%229,927
Nov 10, 202579.9779.9778.6679.2278.62-0.78%269,672
Nov 7, 202578.8380.0178.5279.8479.231.28%581,488
Nov 6, 202579.1280.2778.2678.8378.23-0.20%667,264
Nov 5, 202576.9980.8176.9978.9978.39-4.07%645,490
Nov 4, 202581.0582.5180.7182.3481.711.69%614,417
Nov 3, 202579.4781.2277.8080.9780.351.85%506,406
Oct 31, 202579.5279.6977.9879.5078.89-0.46%380,061
Oct 30, 202579.6681.0379.3979.8779.26-0.10%255,748
Oct 29, 202581.4781.4779.6479.9579.34-0.77%303,604
Oct 28, 202580.8480.9479.9180.5779.96-0.56%233,421
Oct 27, 202581.6281.9180.7281.0280.40-1.18%188,447
Oct 24, 202581.0182.0881.0181.9981.361.21%346,037
Oct 23, 202580.4981.3779.7981.0180.391.11%313,436
Oct 22, 202579.9280.3278.9780.1279.510.88%356,234
Oct 21, 202579.2379.9178.8479.4278.810.08%263,437
Oct 20, 202578.6879.6578.5079.3678.751.22%256,863