Southwest Gas Holdings, Inc. (SWX)

NYSE: SWX · Real-Time Price · USD

91.71

+0.45 (0.49%)

At close: Aug 18, 2026, 4:00 PM EDT

91.71

0.00 (0.00%)

After-hours: Aug 18, 2026, 7:00 PM EDT

Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	92.19	92.55	91.38	91.66	-	0.44%	266,446
Aug 17, 2026	90.43	91.97	90.43	91.26	91.26	-0.76%	406,704
Aug 14, 2026	91.81	92.69	91.76	92.60	91.96	0.55%	355,065
Aug 13, 2026	92.72	93.26	91.91	92.09	91.45	-0.09%	334,703
Aug 12, 2026	90.50	92.37	90.46	92.17	91.53	0.72%	400,193
Aug 11, 2026	89.85	92.01	89.85	91.51	90.87	1.05%	409,601
Aug 10, 2026	91.57	91.87	90.19	90.56	89.93	-1.66%	353,710
Aug 7, 2026	91.85	92.60	91.24	92.09	91.45	-0.34%	365,283
Aug 6, 2026	92.20	92.87	91.12	92.40	91.76	1.91%	645,615
Aug 5, 2026	89.76	91.67	88.00	90.67	90.04	1.82%	815,243
Aug 4, 2026	89.46	90.19	88.35	89.05	88.43	-0.80%	630,744
Aug 3, 2026	88.78	90.52	88.63	89.77	89.14	0.41%	407,109
Jul 31, 2026	89.89	90.54	89.31	89.40	88.78	-1.00%	526,932
Jul 30, 2026	90.94	91.40	90.29	90.30	89.67	-1.63%	503,422
Jul 29, 2026	92.87	93.12	91.60	91.80	91.16	-0.91%	557,114
Jul 28, 2026	92.87	93.68	92.12	92.64	91.99	0.68%	382,823
Jul 27, 2026	93.01	93.11	91.92	92.01	91.37	-1.14%	434,373
Jul 24, 2026	93.52	94.17	92.84	93.07	92.42	0.06%	326,250
Jul 23, 2026	92.29	93.64	92.01	93.01	92.36	0.16%	562,310
Jul 22, 2026	92.79	93.53	92.68	92.86	92.21	0.69%	518,806
Jul 21, 2026	91.62	92.22	90.90	92.22	91.58	0.53%	452,233
Jul 20, 2026	92.34	92.96	91.05	91.73	91.09	-0.36%	435,466
Jul 17, 2026	93.52	94.47	91.95	92.06	91.42	-0.96%	555,021
Jul 16, 2026	91.45	93.01	91.45	92.95	92.30	1.86%	360,820
Jul 15, 2026	92.16	92.73	91.11	91.25	90.61	-1.22%	334,274
Jul 14, 2026	92.69	93.38	92.31	92.38	91.74	0.61%	610,810
Jul 13, 2026	90.42	92.18	90.42	91.82	91.18	0.70%	391,440
Jul 10, 2026	90.82	92.01	90.82	91.18	90.54	0.02%	297,374
Jul 9, 2026	91.12	91.26	89.95	91.16	90.53	0.08%	446,526
Jul 8, 2026	90.94	91.43	90.22	91.09	90.46	-	421,796
Jul 7, 2026	89.53	91.92	89.30	91.09	90.46	2.74%	462,723
Jul 6, 2026	89.47	89.55	88.21	88.66	88.04	-1.28%	505,268
Jul 2, 2026	89.15	89.81	88.36	89.81	89.18	1.47%	577,200
Jul 1, 2026	88.63	89.66	88.26	88.51	87.89	-0.19%	558,909
Jun 30, 2026	89.51	89.80	88.64	88.68	88.06	-1.06%	765,239
Jun 29, 2026	90.56	90.56	88.65	89.63	89.01	-1.43%	745,584
Jun 26, 2026	89.50	91.04	89.30	90.93	90.30	2.11%	2,641,921
Jun 25, 2026	89.02	89.94	88.71	89.05	88.43	0.32%	595,838
Jun 24, 2026	89.53	89.91	88.63	88.77	88.15	-0.31%	611,669
Jun 23, 2026	89.13	89.38	88.50	89.05	88.43	0.56%	500,050
Jun 22, 2026	88.42	89.96	88.31	88.55	87.93	0.08%	704,926
Jun 18, 2026	87.26	88.57	86.78	88.48	87.86	1.58%	1,125,537
Jun 17, 2026	87.54	88.04	86.32	87.10	86.49	-1.10%	560,068
Jun 16, 2026	88.75	89.25	87.42	88.07	87.46	-0.40%	465,108
Jun 15, 2026	88.16	88.97	87.35	88.42	87.80	-0.66%	378,442
Jun 12, 2026	88.32	89.22	88.00	89.01	88.39	1.12%	403,198
Jun 11, 2026	89.47	89.75	88.00	88.02	87.41	-0.86%	451,604
Jun 10, 2026	89.09	89.54	88.48	88.78	88.16	0.86%	490,729
Jun 9, 2026	89.06	89.41	87.92	88.02	87.41	-0.43%	855,364
Jun 8, 2026	88.65	89.14	87.58	88.40	87.78	-0.36%	519,499