Southwest Gas Holdings, Inc. (SWX)

Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	86.62	86.65	85.95	86.21	86.21	-0.60%	615,684
May 28, 2026	88.84	88.94	86.51	86.73	86.73	-2.15%	369,858
May 27, 2026	89.05	89.51	87.88	88.64	88.64	-0.63%	401,192
May 26, 2026	89.90	90.47	89.15	89.20	89.20	-0.79%	416,189
May 22, 2026	89.53	89.99	89.09	89.91	89.91	1.15%	368,590
May 21, 2026	89.31	89.80	88.51	88.89	88.89	-0.86%	461,253
May 20, 2026	89.26	90.18	88.66	89.66	89.66	0.70%	422,579
May 19, 2026	88.74	89.97	88.36	89.04	89.04	0.11%	432,507
May 18, 2026	88.34	89.39	88.27	88.94	88.94	1.41%	416,775
May 15, 2026	88.81	88.82	87.27	87.70	87.70	-1.34%	414,300
May 14, 2026	89.34	89.89	88.80	89.54	88.90	0.92%	480,883
May 13, 2026	90.71	90.71	87.71	88.72	88.08	-1.28%	432,942
May 12, 2026	89.56	90.48	88.61	89.87	89.22	0.83%	394,154
May 11, 2026	90.57	90.89	88.95	89.13	88.49	-0.91%	501,088
May 8, 2026	91.10	91.15	89.87	89.95	89.30	-0.89%	389,897
May 7, 2026	91.91	92.00	90.38	90.76	90.11	-0.07%	588,828
May 6, 2026	93.68	93.69	90.57	90.82	90.17	-3.04%	783,577
May 5, 2026	92.00	94.33	91.31	93.67	93.00	0.64%	586,197
May 4, 2026	92.52	93.84	92.18	93.07	92.40	-0.14%	471,967
May 1, 2026	94.05	94.43	92.77	93.20	92.53	-0.90%	433,826
Apr 30, 2026	91.98	94.41	91.98	94.05	93.37	2.34%	702,084
Apr 29, 2026	91.31	92.70	91.31	91.90	91.24	0.21%	479,166
Apr 28, 2026	91.49	92.54	91.00	91.71	91.05	1.52%	520,732
Apr 27, 2026	90.61	91.46	90.12	90.34	89.69	-0.13%	509,839
Apr 24, 2026	90.28	91.37	89.86	90.46	89.81	-0.06%	480,611
Apr 23, 2026	90.00	90.91	89.18	90.51	89.86	2.39%	526,871
Apr 22, 2026	89.10	89.18	87.84	88.40	87.76	-0.35%	286,213
Apr 21, 2026	90.10	90.10	88.22	88.71	88.07	-1.31%	363,903
Apr 20, 2026	90.99	91.87	89.69	89.89	89.24	-1.21%	362,893
Apr 17, 2026	91.09	91.20	90.18	90.99	90.33	-0.40%	427,201
Apr 16, 2026	90.70	92.15	90.70	91.36	90.70	0.35%	517,621
Apr 15, 2026	90.82	91.56	90.35	91.04	90.38	-0.37%	405,771
Apr 14, 2026	90.92	91.67	90.14	91.38	90.72	-0.01%	394,048
Apr 13, 2026	93.19	93.44	91.04	91.39	90.73	-1.92%	356,686
Apr 10, 2026	92.07	93.36	91.95	93.18	92.51	0.99%	519,212
Apr 9, 2026	90.80	92.32	90.60	92.27	91.61	1.48%	523,759
Apr 8, 2026	89.28	90.94	88.69	90.92	90.27	2.18%	536,704
Apr 7, 2026	89.15	89.38	88.52	88.98	88.34	-0.09%	476,506
Apr 6, 2026	88.92	89.47	88.25	89.06	88.42	-0.20%	360,845
Apr 2, 2026	87.87	89.29	87.50	89.24	88.60	1.98%	370,826
Apr 1, 2026	86.32	87.84	86.32	87.51	86.88	0.70%	390,164
Mar 31, 2026	86.37	87.43	85.95	86.90	86.27	-0.47%	502,838
Mar 30, 2026	87.37	87.78	86.75	87.31	86.68	0.69%	487,364
Mar 27, 2026	86.67	87.51	86.49	86.71	86.09	0.16%	461,790
Mar 26, 2026	85.36	86.65	85.36	86.57	85.95	0.87%	387,105
Mar 25, 2026	86.85	87.29	85.64	85.82	85.20	-0.61%	361,941
Mar 24, 2026	85.17	87.03	84.83	86.35	85.73	0.61%	516,799
Mar 23, 2026	84.85	86.17	84.40	85.83	85.21	2.69%	657,156
Mar 20, 2026	86.18	86.85	83.51	83.58	82.98	-3.06%	1,340,661
Mar 19, 2026	86.25	86.58	85.44	86.22	85.60	-0.07%	421,855

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.