Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	83.23	84.18	83.23	83.86	83.27	0.48%	946,598
Jan 26, 2026	83.35	84.29	83.27	83.46	82.87	0.53%	350,630
Jan 23, 2026	83.89	83.89	82.70	83.02	82.43	-1.05%	305,062
Jan 22, 2026	84.81	85.31	83.79	83.90	83.31	-0.80%	465,388
Jan 21, 2026	85.04	85.98	83.60	84.58	83.98	-0.28%	627,848
Jan 20, 2026	86.02	86.52	84.76	84.82	84.22	-1.68%	562,452
Jan 16, 2026	85.19	86.75	85.19	86.27	85.66	0.43%	704,804
Jan 15, 2026	84.85	86.70	84.37	85.90	85.29	2.84%	962,201
Jan 14, 2026	81.94	83.62	81.94	83.53	82.94	1.92%	554,063
Jan 13, 2026	81.80	82.61	81.08	81.96	81.38	0.44%	575,397
Jan 12, 2026	81.20	82.37	80.80	81.60	81.02	0.57%	351,630
Jan 9, 2026	81.08	82.22	80.85	81.14	80.57	0.36%	287,250
Jan 8, 2026	80.10	81.51	80.10	80.85	80.28	0.48%	300,400
Jan 7, 2026	81.38	82.10	80.22	80.46	79.89	-0.64%	438,326
Jan 6, 2026	78.87	81.11	78.77	80.98	80.41	1.84%	390,173
Jan 5, 2026	79.69	79.69	78.37	79.52	78.96	-0.79%	399,932
Jan 2, 2026	79.93	80.34	78.84	80.15	79.59	0.16%	226,772
Dec 31, 2025	80.89	80.91	79.88	80.02	79.46	-0.79%	311,674
Dec 30, 2025	81.00	81.53	80.44	80.66	80.09	-0.51%	290,129
Dec 29, 2025	80.99	81.48	80.72	81.07	80.50	0.38%	225,480
Dec 26, 2025	80.86	81.30	80.43	80.76	80.19	-0.53%	116,106
Dec 24, 2025	80.90	81.65	80.50	81.19	80.62	0.41%	118,154
Dec 23, 2025	80.41	81.21	80.32	80.86	80.29	0.53%	284,944
Dec 22, 2025	80.38	80.86	80.18	80.43	79.86	-0.25%	238,339
Dec 19, 2025	81.85	82.38	79.99	80.63	80.06	-1.61%	953,731
Dec 18, 2025	81.50	82.43	80.93	81.95	81.37	0.44%	717,769
Dec 17, 2025	81.49	83.23	81.26	81.59	81.02	-0.06%	761,807
Dec 16, 2025	82.36	82.78	80.64	81.64	81.06	-0.11%	643,402