Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
71.87
-1.10 (-1.51%)
Mar 31, 2025, 1:07 PM EDT - Market open
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.65 | 73.16 | 72.10 | 72.97 | 72.97 | 1.25% | 414,419 |
| Mar 27, 2025 | 72.64 | 72.64 | 71.73 | 72.07 | 72.07 | -0.06% | 391,439 |
| Mar 26, 2025 | 73.21 | 73.64 | 71.83 | 72.11 | 72.11 | -1.15% | 388,162 |
| Mar 25, 2025 | 75.30 | 75.30 | 72.65 | 72.95 | 72.95 | -3.00% | 671,356 |
| Mar 24, 2025 | 75.67 | 77.14 | 75.10 | 75.21 | 75.21 | 0.11% | 766,740 |
| Mar 21, 2025 | 75.84 | 76.20 | 74.82 | 75.13 | 75.13 | -1.21% | 825,335 |
| Mar 20, 2025 | 75.83 | 76.44 | 75.77 | 76.05 | 76.05 | -0.28% | 206,413 |
| Mar 19, 2025 | 75.29 | 76.74 | 75.23 | 76.26 | 76.26 | 1.29% | 290,081 |
| Mar 18, 2025 | 75.79 | 75.89 | 74.75 | 75.29 | 75.29 | -1.19% | 289,951 |
| Mar 17, 2025 | 75.06 | 76.59 | 75.06 | 76.20 | 76.20 | 1.71% | 405,710 |
| Mar 14, 2025 | 73.64 | 75.09 | 73.13 | 74.92 | 74.92 | 1.97% | 408,378 |
| Mar 13, 2025 | 73.37 | 74.06 | 72.70 | 73.47 | 73.47 | 0.55% | 420,301 |
| Mar 12, 2025 | 71.75 | 73.35 | 70.95 | 73.07 | 73.07 | 1.67% | 616,827 |
| Mar 11, 2025 | 73.03 | 73.90 | 71.39 | 71.87 | 71.87 | -1.26% | 435,535 |
| Mar 10, 2025 | 72.65 | 73.44 | 72.00 | 72.79 | 72.79 | 0.21% | 574,313 |
| Mar 7, 2025 | 72.98 | 73.76 | 72.18 | 72.64 | 72.64 | -0.23% | 475,510 |
| Mar 6, 2025 | 73.70 | 73.70 | 72.48 | 72.81 | 72.81 | -1.67% | 273,511 |
| Mar 5, 2025 | 73.75 | 74.69 | 73.23 | 74.05 | 74.05 | 0.03% | 274,451 |
| Mar 4, 2025 | 75.53 | 75.71 | 74.01 | 74.03 | 74.03 | -2.36% | 311,820 |
| Mar 3, 2025 | 75.15 | 76.60 | 74.67 | 75.82 | 75.82 | 1.03% | 356,832 |
| Feb 28, 2025 | 74.28 | 75.09 | 74.07 | 75.05 | 75.05 | 1.82% | 459,231 |
| Feb 27, 2025 | 73.73 | 74.26 | 72.14 | 73.71 | 73.71 | -2.19% | 494,140 |
| Feb 26, 2025 | 76.10 | 77.00 | 74.08 | 75.36 | 75.36 | -2.48% | 495,143 |
| Feb 25, 2025 | 77.54 | 77.95 | 76.75 | 77.28 | 77.28 | 0.14% | 505,466 |
| Feb 24, 2025 | 77.02 | 78.07 | 76.46 | 77.17 | 77.17 | 0.36% | 321,208 |
| Feb 21, 2025 | 77.46 | 77.77 | 76.70 | 76.89 | 76.89 | -0.23% | 522,748 |
| Feb 20, 2025 | 76.95 | 77.56 | 76.66 | 77.07 | 77.07 | -0.72% | 385,718 |
| Feb 19, 2025 | 77.44 | 78.07 | 76.96 | 77.63 | 77.63 | -0.41% | 207,015 |
| Feb 18, 2025 | 76.85 | 78.04 | 76.85 | 77.95 | 77.95 | 0.54% | 255,352 |
| Feb 14, 2025 | 78.25 | 78.92 | 77.32 | 77.53 | 76.92 | -0.83% | 229,104 |
| Feb 13, 2025 | 77.89 | 78.90 | 77.33 | 78.18 | 77.56 | 0.98% | 262,093 |
| Feb 12, 2025 | 76.15 | 77.89 | 75.63 | 77.42 | 76.81 | 0.31% | 382,156 |
| Feb 11, 2025 | 76.18 | 77.20 | 76.18 | 77.18 | 76.57 | 1.05% | 278,352 |
| Feb 10, 2025 | 76.08 | 76.62 | 75.78 | 76.38 | 75.78 | 0.54% | 264,945 |
| Feb 7, 2025 | 76.10 | 76.16 | 75.31 | 75.97 | 75.37 | -0.21% | 270,985 |
| Feb 6, 2025 | 76.94 | 76.94 | 75.52 | 76.13 | 75.53 | -0.64% | 315,080 |
| Feb 5, 2025 | 76.24 | 76.68 | 76.03 | 76.62 | 76.02 | 0.94% | 237,587 |
| Feb 4, 2025 | 75.01 | 76.25 | 74.13 | 75.91 | 75.31 | 0.66% | 332,924 |
| Feb 3, 2025 | 74.00 | 75.68 | 73.65 | 75.41 | 74.82 | 0.98% | 320,291 |
| Jan 31, 2025 | 74.57 | 75.05 | 73.84 | 74.68 | 74.09 | -0.39% | 1,023,061 |
| Jan 30, 2025 | 73.96 | 75.14 | 73.90 | 74.97 | 74.38 | 2.70% | 295,647 |
| Jan 29, 2025 | 73.60 | 74.12 | 72.56 | 73.00 | 72.42 | -1.18% | 297,452 |
| Jan 28, 2025 | 74.14 | 74.56 | 73.11 | 73.87 | 73.29 | -0.93% | 343,860 |
| Jan 27, 2025 | 74.13 | 74.64 | 72.35 | 74.56 | 73.97 | 1.21% | 438,746 |
| Jan 24, 2025 | 71.33 | 73.87 | 71.00 | 73.67 | 73.09 | 3.61% | 405,376 |
| Jan 23, 2025 | 72.33 | 72.33 | 69.97 | 71.10 | 70.54 | -1.51% | 392,845 |
| Jan 22, 2025 | 73.66 | 73.66 | 71.79 | 72.19 | 71.62 | -2.00% | 353,674 |
| Jan 21, 2025 | 72.90 | 73.99 | 72.77 | 73.66 | 73.08 | 1.92% | 406,339 |
| Jan 17, 2025 | 71.62 | 72.42 | 71.32 | 72.27 | 71.70 | 1.09% | 455,848 |
| Jan 16, 2025 | 69.80 | 71.66 | 69.67 | 71.49 | 70.93 | 2.38% | 412,457 |