Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
83.26
+0.27 (0.33%)
At close: Feb 6, 2026, 4:00 PM EST
82.00
-1.26 (-1.51%)
After-hours: Feb 6, 2026, 7:41 PM EST
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 83.96 | 84.63 | 82.84 | 83.26 | 83.26 | 0.33% | 2,181,902 |
| Feb 5, 2026 | 83.01 | 83.63 | 82.34 | 82.99 | 82.99 | 0.44% | 1,376,642 |
| Feb 4, 2026 | 83.86 | 83.98 | 82.49 | 82.63 | 82.63 | -0.37% | 497,232 |
| Feb 3, 2026 | 82.89 | 83.50 | 81.76 | 82.94 | 82.94 | 1.05% | 932,202 |
| Feb 2, 2026 | 82.88 | 83.15 | 81.71 | 82.08 | 82.08 | -0.89% | 1,156,501 |
| Jan 30, 2026 | 82.58 | 83.25 | 81.11 | 82.82 | 82.82 | 0.22% | 708,116 |
| Jan 29, 2026 | 82.76 | 83.06 | 81.80 | 82.64 | 82.64 | 0.85% | 718,561 |
| Jan 28, 2026 | 83.35 | 84.05 | 81.90 | 81.94 | 81.94 | -2.29% | 462,010 |
| Jan 27, 2026 | 83.23 | 84.18 | 83.23 | 83.86 | 83.86 | 0.48% | 940,453 |
| Jan 26, 2026 | 83.35 | 84.29 | 83.27 | 83.46 | 83.46 | 0.53% | 343,955 |
| Jan 23, 2026 | 83.89 | 83.89 | 82.70 | 83.02 | 83.02 | -1.05% | 305,062 |
| Jan 22, 2026 | 84.81 | 85.31 | 83.79 | 83.90 | 83.90 | -0.80% | 464,796 |
| Jan 21, 2026 | 85.04 | 85.98 | 83.60 | 84.58 | 84.58 | -0.28% | 620,661 |
| Jan 20, 2026 | 86.02 | 86.52 | 84.76 | 84.82 | 84.82 | -1.68% | 553,909 |
| Jan 16, 2026 | 85.19 | 86.75 | 85.19 | 86.27 | 86.27 | 0.43% | 687,033 |
| Jan 15, 2026 | 84.85 | 86.70 | 84.37 | 85.90 | 85.90 | 2.84% | 962,201 |
| Jan 14, 2026 | 81.94 | 83.62 | 81.94 | 83.53 | 83.53 | 1.92% | 545,615 |
| Jan 13, 2026 | 81.80 | 82.61 | 81.08 | 81.96 | 81.96 | 0.44% | 575,396 |
| Jan 12, 2026 | 81.20 | 82.37 | 80.80 | 81.60 | 81.60 | 0.57% | 351,629 |
| Jan 9, 2026 | 81.08 | 82.22 | 80.85 | 81.14 | 81.14 | 0.36% | 287,250 |
| Jan 8, 2026 | 80.10 | 81.51 | 80.10 | 80.85 | 80.85 | 0.48% | 300,400 |
| Jan 7, 2026 | 81.38 | 82.10 | 80.22 | 80.46 | 80.46 | -0.64% | 438,326 |
| Jan 6, 2026 | 78.87 | 81.11 | 78.77 | 80.98 | 80.98 | 1.84% | 390,173 |
| Jan 5, 2026 | 79.69 | 79.69 | 78.37 | 79.52 | 79.52 | -0.79% | 399,932 |
| Jan 2, 2026 | 79.93 | 80.34 | 78.84 | 80.15 | 80.15 | 0.16% | 226,772 |
| Dec 31, 2025 | 80.89 | 80.91 | 79.88 | 80.02 | 80.02 | -0.79% | 311,674 |
| Dec 30, 2025 | 81.00 | 81.53 | 80.44 | 80.66 | 80.66 | -0.51% | 290,129 |
| Dec 29, 2025 | 80.99 | 81.48 | 80.72 | 81.07 | 81.07 | 0.38% | 225,480 |
| Dec 26, 2025 | 80.86 | 81.30 | 80.43 | 80.76 | 80.76 | -0.53% | 116,106 |
| Dec 24, 2025 | 80.90 | 81.65 | 80.50 | 81.19 | 81.19 | 0.41% | 118,154 |
| Dec 23, 2025 | 80.41 | 81.21 | 80.32 | 80.86 | 80.86 | 0.53% | 284,944 |
| Dec 22, 2025 | 80.38 | 80.86 | 80.18 | 80.43 | 80.43 | -0.25% | 238,339 |
| Dec 19, 2025 | 81.85 | 82.38 | 79.99 | 80.63 | 80.63 | -1.61% | 953,731 |
| Dec 18, 2025 | 81.50 | 82.43 | 80.93 | 81.95 | 81.95 | 0.44% | 717,769 |
| Dec 17, 2025 | 81.49 | 83.23 | 81.26 | 81.59 | 81.59 | -0.06% | 761,807 |
| Dec 16, 2025 | 82.36 | 82.78 | 80.64 | 81.64 | 81.64 | -0.11% | 643,402 |
| Dec 15, 2025 | 80.63 | 82.10 | 80.04 | 81.73 | 81.73 | 2.06% | 520,501 |
| Dec 12, 2025 | 80.08 | 80.63 | 79.65 | 80.08 | 80.08 | 0.10% | 495,435 |
| Dec 11, 2025 | 80.00 | 80.81 | 79.37 | 80.00 | 80.00 | 0.24% | 392,456 |
| Dec 10, 2025 | 80.30 | 80.66 | 79.27 | 79.81 | 79.81 | -0.24% | 378,658 |
| Dec 9, 2025 | 80.12 | 80.89 | 79.85 | 80.00 | 80.00 | 0.10% | 367,911 |
| Dec 8, 2025 | 78.97 | 80.70 | 78.65 | 79.92 | 79.92 | 1.06% | 407,493 |
| Dec 5, 2025 | 78.92 | 79.66 | 78.55 | 79.08 | 79.08 | 0.08% | 343,683 |
| Dec 4, 2025 | 79.45 | 80.13 | 78.73 | 79.02 | 79.02 | -1.10% | 315,757 |
| Dec 3, 2025 | 81.02 | 81.66 | 79.62 | 79.90 | 79.90 | -1.00% | 296,775 |
| Dec 2, 2025 | 83.00 | 83.00 | 80.47 | 80.71 | 80.71 | -2.26% | 393,062 |
| Dec 1, 2025 | 82.47 | 82.86 | 81.45 | 82.58 | 82.58 | -0.57% | 436,090 |
| Nov 28, 2025 | 82.50 | 83.11 | 82.13 | 83.05 | 83.05 | 0.78% | 195,961 |
| Nov 26, 2025 | 81.62 | 82.61 | 81.62 | 82.41 | 82.41 | 0.48% | 266,839 |
| Nov 25, 2025 | 80.66 | 82.18 | 80.59 | 82.02 | 82.02 | 1.96% | 307,063 |