Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
79.50
-0.37 (-0.46%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 79.52 | 79.69 | 77.98 | 79.50 | 79.50 | -0.46% | 380,008 |
| Oct 30, 2025 | 79.66 | 81.03 | 79.39 | 79.87 | 79.87 | -0.10% | 255,748 |
| Oct 29, 2025 | 81.47 | 81.47 | 79.64 | 79.95 | 79.95 | -0.77% | 303,604 |
| Oct 28, 2025 | 80.84 | 80.94 | 79.91 | 80.57 | 80.57 | -0.56% | 233,421 |
| Oct 27, 2025 | 81.62 | 81.91 | 80.72 | 81.02 | 81.02 | -1.18% | 188,447 |
| Oct 24, 2025 | 81.01 | 82.08 | 81.01 | 81.99 | 81.99 | 1.21% | 346,037 |
| Oct 23, 2025 | 80.49 | 81.37 | 79.79 | 81.01 | 81.01 | 1.11% | 313,436 |
| Oct 22, 2025 | 79.92 | 80.32 | 78.97 | 80.12 | 80.12 | 0.88% | 356,234 |
| Oct 21, 2025 | 79.23 | 79.91 | 78.84 | 79.42 | 79.42 | 0.08% | 263,437 |
| Oct 20, 2025 | 78.68 | 79.65 | 78.50 | 79.36 | 79.36 | 1.22% | 256,863 |
| Oct 17, 2025 | 77.55 | 78.53 | 77.38 | 78.40 | 78.40 | 1.12% | 261,642 |
| Oct 16, 2025 | 78.38 | 78.41 | 77.01 | 77.53 | 77.53 | -1.05% | 305,779 |
| Oct 15, 2025 | 77.79 | 78.70 | 77.72 | 78.35 | 78.35 | 0.72% | 285,067 |
| Oct 14, 2025 | 76.92 | 77.99 | 76.74 | 77.79 | 77.79 | 0.73% | 261,434 |
| Oct 13, 2025 | 78.60 | 79.10 | 76.84 | 77.23 | 77.23 | -1.81% | 302,818 |
| Oct 10, 2025 | 79.86 | 80.58 | 78.44 | 78.65 | 78.65 | -0.86% | 485,627 |
| Oct 9, 2025 | 79.79 | 80.02 | 79.06 | 79.33 | 79.33 | -0.09% | 290,818 |
| Oct 8, 2025 | 78.95 | 79.47 | 78.36 | 79.40 | 79.40 | 0.86% | 251,513 |
| Oct 7, 2025 | 78.45 | 79.28 | 78.02 | 78.72 | 78.72 | 0.69% | 297,953 |
| Oct 6, 2025 | 78.27 | 78.70 | 77.93 | 78.18 | 78.18 | -0.27% | 367,485 |
| Oct 3, 2025 | 78.12 | 79.21 | 78.12 | 78.39 | 78.39 | 0.22% | 312,408 |
| Oct 2, 2025 | 77.69 | 78.22 | 77.06 | 78.22 | 78.22 | 0.42% | 611,512 |
| Oct 1, 2025 | 78.24 | 78.46 | 77.76 | 77.89 | 77.89 | -0.57% | 333,728 |
| Sep 30, 2025 | 78.35 | 78.64 | 77.80 | 78.34 | 78.34 | 0.40% | 372,067 |
| Sep 29, 2025 | 78.26 | 78.74 | 77.30 | 78.03 | 78.03 | -0.13% | 436,035 |
| Sep 26, 2025 | 78.15 | 79.07 | 77.78 | 78.13 | 78.13 | 0.19% | 674,343 |
| Sep 25, 2025 | 79.71 | 79.90 | 77.94 | 77.98 | 77.98 | -1.70% | 529,113 |
| Sep 24, 2025 | 79.36 | 79.99 | 79.02 | 79.33 | 79.33 | -0.09% | 334,498 |
| Sep 23, 2025 | 78.53 | 79.72 | 78.53 | 79.40 | 79.40 | 1.13% | 341,449 |
| Sep 22, 2025 | 78.51 | 78.83 | 78.00 | 78.51 | 78.51 | 0.14% | 309,065 |
| Sep 19, 2025 | 79.28 | 79.28 | 78.11 | 78.40 | 78.40 | -0.76% | 1,148,070 |
| Sep 18, 2025 | 78.56 | 79.66 | 78.43 | 79.00 | 79.00 | -0.14% | 362,999 |
| Sep 17, 2025 | 78.35 | 79.86 | 78.35 | 79.11 | 79.11 | 0.82% | 537,655 |
| Sep 16, 2025 | 79.38 | 79.45 | 78.03 | 78.47 | 78.47 | -1.42% | 304,109 |
| Sep 15, 2025 | 78.78 | 79.80 | 78.05 | 79.60 | 79.60 | 1.35% | 362,660 |
| Sep 12, 2025 | 78.86 | 79.74 | 78.49 | 78.54 | 78.54 | -0.71% | 369,479 |
| Sep 11, 2025 | 78.40 | 79.35 | 78.39 | 79.10 | 79.10 | 0.43% | 348,926 |
| Sep 10, 2025 | 77.30 | 78.82 | 77.26 | 78.76 | 78.76 | 2.14% | 444,334 |
| Sep 9, 2025 | 77.50 | 77.75 | 76.59 | 77.11 | 77.11 | -0.48% | 465,597 |
| Sep 8, 2025 | 79.36 | 79.36 | 77.17 | 77.48 | 77.48 | -1.42% | 395,219 |
| Sep 5, 2025 | 79.03 | 79.40 | 78.06 | 78.60 | 78.60 | -0.56% | 313,043 |
| Sep 4, 2025 | 79.92 | 79.92 | 78.04 | 79.04 | 79.04 | -0.37% | 317,167 |
| Sep 3, 2025 | 78.70 | 79.39 | 78.58 | 79.33 | 79.33 | 0.57% | 373,099 |
| Sep 2, 2025 | 79.00 | 79.37 | 78.54 | 78.88 | 78.88 | -1.25% | 419,288 |
| Aug 29, 2025 | 78.84 | 79.92 | 78.26 | 79.88 | 79.88 | 2.62% | 458,957 |
| Aug 28, 2025 | 78.16 | 78.16 | 77.17 | 77.84 | 77.84 | -0.47% | 308,939 |
| Aug 27, 2025 | 77.42 | 78.30 | 77.42 | 78.21 | 78.21 | 0.90% | 355,845 |
| Aug 26, 2025 | 76.43 | 77.58 | 76.17 | 77.51 | 77.51 | 1.10% | 385,094 |
| Aug 25, 2025 | 78.00 | 78.08 | 76.63 | 76.67 | 76.67 | -1.98% | 187,305 |
| Aug 22, 2025 | 76.98 | 78.50 | 76.74 | 78.22 | 78.22 | 2.15% | 391,500 |