Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
92.33
+0.06 (0.07%)
Apr 10, 2026, 10:42 AM EDT - Market open
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 90.80 | 92.32 | 90.60 | 92.27 | 92.27 | 1.48% | 523,746 |
| Apr 8, 2026 | 89.28 | 90.94 | 88.69 | 90.92 | 90.92 | 2.18% | 536,692 |
| Apr 7, 2026 | 89.15 | 89.38 | 88.52 | 88.98 | 88.98 | -0.09% | 476,420 |
| Apr 6, 2026 | 88.92 | 89.47 | 88.25 | 89.06 | 89.06 | -0.20% | 360,842 |
| Apr 2, 2026 | 87.87 | 89.29 | 87.50 | 89.24 | 89.24 | 1.98% | 370,820 |
| Apr 1, 2026 | 86.32 | 87.84 | 86.32 | 87.51 | 87.51 | 0.70% | 390,164 |
| Mar 31, 2026 | 86.37 | 87.43 | 85.95 | 86.90 | 86.90 | -0.47% | 502,837 |
| Mar 30, 2026 | 87.37 | 87.78 | 86.75 | 87.31 | 87.31 | 0.69% | 487,364 |
| Mar 27, 2026 | 86.67 | 87.51 | 86.49 | 86.71 | 86.71 | 0.16% | 461,790 |
| Mar 26, 2026 | 85.36 | 86.65 | 85.36 | 86.57 | 86.57 | 0.87% | 387,104 |
| Mar 25, 2026 | 86.85 | 87.29 | 85.64 | 85.82 | 85.82 | -0.61% | 361,941 |
| Mar 24, 2026 | 85.17 | 87.03 | 84.83 | 86.35 | 86.35 | 0.61% | 498,375 |
| Mar 23, 2026 | 84.85 | 86.17 | 84.40 | 85.83 | 85.83 | 2.69% | 657,156 |
| Mar 20, 2026 | 86.18 | 86.85 | 83.51 | 83.58 | 83.58 | -3.06% | 1,122,116 |
| Mar 19, 2026 | 86.25 | 86.58 | 85.44 | 86.22 | 86.22 | -0.07% | 421,850 |
| Mar 18, 2026 | 87.01 | 87.01 | 85.22 | 86.28 | 86.28 | -1.25% | 590,464 |
| Mar 17, 2026 | 88.96 | 88.96 | 87.20 | 87.37 | 87.37 | -1.03% | 450,166 |
| Mar 16, 2026 | 88.68 | 88.68 | 87.41 | 88.28 | 88.28 | 0.31% | 421,046 |
| Mar 13, 2026 | 88.13 | 88.36 | 87.01 | 88.01 | 88.01 | 0.79% | 409,809 |
| Mar 12, 2026 | 86.30 | 87.87 | 86.07 | 87.32 | 87.32 | 0.51% | 342,685 |
| Mar 11, 2026 | 86.67 | 87.78 | 86.12 | 86.88 | 86.88 | -0.15% | 423,874 |
| Mar 10, 2026 | 86.81 | 88.07 | 86.81 | 87.01 | 87.01 | -0.80% | 458,577 |
| Mar 9, 2026 | 87.33 | 87.86 | 86.36 | 87.71 | 87.71 | 0.10% | 601,207 |
| Mar 6, 2026 | 87.02 | 87.81 | 86.45 | 87.62 | 87.62 | -0.10% | 576,147 |
| Mar 5, 2026 | 88.76 | 88.92 | 87.02 | 87.71 | 87.71 | -2.11% | 544,159 |
| Mar 4, 2026 | 88.99 | 90.00 | 88.23 | 89.60 | 89.60 | 0.79% | 760,109 |
| Mar 3, 2026 | 87.56 | 88.92 | 85.80 | 88.90 | 88.90 | 0.45% | 510,846 |
| Mar 2, 2026 | 88.69 | 89.45 | 87.83 | 88.50 | 88.50 | 0.37% | 658,049 |
| Feb 27, 2026 | 88.35 | 89.14 | 87.98 | 88.17 | 88.17 | -0.27% | 728,584 |
| Feb 26, 2026 | 87.06 | 88.78 | 86.64 | 88.41 | 88.41 | 1.54% | 864,254 |
| Feb 25, 2026 | 84.95 | 87.99 | 81.32 | 87.07 | 87.07 | -1.06% | 1,086,562 |
| Feb 24, 2026 | 88.00 | 88.46 | 87.43 | 88.00 | 88.00 | -0.15% | 503,619 |
| Feb 23, 2026 | 88.39 | 88.66 | 87.76 | 88.13 | 88.13 | 0.61% | 427,435 |
| Feb 20, 2026 | 87.55 | 87.84 | 85.99 | 87.60 | 87.60 | 0.41% | 429,503 |
| Feb 19, 2026 | 87.44 | 88.04 | 87.04 | 87.24 | 87.24 | 0.69% | 518,029 |
| Feb 18, 2026 | 88.19 | 88.21 | 86.34 | 86.64 | 86.64 | -1.81% | 621,128 |
| Feb 17, 2026 | 87.72 | 88.74 | 87.01 | 88.24 | 88.24 | 0.30% | 983,614 |
| Feb 13, 2026 | 87.05 | 88.04 | 86.47 | 87.98 | 87.36 | 1.00% | 755,198 |
| Feb 12, 2026 | 86.35 | 87.80 | 85.70 | 87.11 | 86.50 | 1.33% | 1,004,418 |
| Feb 11, 2026 | 85.17 | 86.20 | 83.56 | 85.97 | 85.36 | 2.96% | 3,162,188 |
| Feb 10, 2026 | 83.07 | 84.42 | 82.42 | 83.50 | 82.91 | 0.76% | 654,382 |
| Feb 9, 2026 | 83.13 | 83.32 | 81.79 | 82.87 | 82.29 | -0.47% | 602,571 |
| Feb 6, 2026 | 83.96 | 84.63 | 82.84 | 83.26 | 82.67 | 0.33% | 2,181,912 |
| Feb 5, 2026 | 83.01 | 83.63 | 82.34 | 82.99 | 82.41 | 0.44% | 1,378,748 |
| Feb 4, 2026 | 83.86 | 83.98 | 82.49 | 82.63 | 82.05 | -0.37% | 506,264 |
| Feb 3, 2026 | 82.89 | 83.50 | 81.76 | 82.94 | 82.36 | 1.05% | 947,686 |
| Feb 2, 2026 | 82.88 | 83.15 | 81.71 | 82.08 | 81.50 | -0.89% | 1,159,991 |
| Jan 30, 2026 | 82.58 | 83.25 | 81.11 | 82.82 | 82.24 | 0.22% | 708,116 |
| Jan 29, 2026 | 82.76 | 83.06 | 81.80 | 82.64 | 82.06 | 0.85% | 718,561 |
| Jan 28, 2026 | 83.35 | 84.05 | 81.90 | 81.94 | 81.36 | -2.29% | 462,013 |