Southwest Gas Holdings, Inc. (SWX)

NYSE: SWX · Real-Time Price · USD

91.33

+0.84 (0.93%)

At close: Nov 6, 2026, 4:00 PM EST

91.47

+0.14 (0.15%)

After-hours: Nov 6, 2026, 7:43 PM EST

Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	89.16	91.63	89.13	91.33	91.33	0.93%	686,995
Nov 5, 2026	92.89	94.25	89.88	90.49	90.49	-1.99%	778,790
Nov 4, 2026	92.61	93.20	89.63	92.33	92.33	-0.86%	1,233,710
Nov 3, 2026	93.85	94.09	92.75	93.13	93.13	-0.64%	717,130
Nov 2, 2026	93.09	93.82	92.22	93.73	93.73	0.70%	671,765
Oct 30, 2026	93.94	94.42	93.00	93.08	93.08	-0.04%	590,900
Oct 29, 2026	93.61	94.11	93.02	93.12	93.12	0.68%	677,461
Oct 28, 2026	93.13	93.64	91.92	92.49	92.49	-0.38%	1,049,007
Oct 27, 2026	92.01	93.28	91.69	92.84	92.84	0.57%	757,238
Oct 26, 2026	90.58	92.34	90.52	92.31	92.31	1.27%	800,384
Oct 23, 2026	91.17	92.28	91.00	91.15	91.15	0.08%	782,792
Oct 22, 2026	89.23	91.25	88.84	91.08	91.08	3.01%	669,969
Oct 21, 2026	90.12	90.12	88.14	88.42	88.42	-0.79%	713,860
Oct 20, 2026	86.96	89.59	86.66	89.12	89.12	3.16%	860,052
Oct 19, 2026	87.52	87.52	86.23	86.39	86.39	-1.21%	547,382
Oct 16, 2026	87.00	87.97	86.18	87.45	87.45	1.45%	669,390
Oct 15, 2026	86.64	86.64	85.40	86.20	86.20	1.06%	705,787
Oct 14, 2026	86.23	86.23	84.74	85.30	85.30	-0.71%	553,731
Oct 13, 2026	86.07	86.08	84.32	85.91	85.91	0.69%	451,562
Oct 12, 2026	82.85	85.56	82.85	85.32	85.32	1.40%	501,728
Oct 9, 2026	83.43	84.78	83.43	84.14	84.14	0.75%	599,488
Oct 8, 2026	82.52	83.64	81.94	83.51	83.51	1.25%	653,451
Oct 7, 2026	82.66	83.18	82.28	82.48	82.48	-1.01%	488,971
Oct 6, 2026	83.41	83.71	82.68	83.32	83.32	0.64%	424,011
Oct 5, 2026	82.73	83.45	82.16	82.79	82.79	0.12%	831,280
Oct 2, 2026	82.41	83.02	82.07	82.69	82.69	1.14%	635,623
Oct 1, 2026	81.04	81.96	80.32	81.76	81.76	0.27%	555,969
Sep 30, 2026	83.06	83.06	81.50	81.54	81.54	-0.85%	692,909
Sep 29, 2026	81.53	82.38	81.37	82.24	82.24	0.45%	518,128
Sep 28, 2026	81.82	82.69	81.33	81.87	81.87	-0.69%	644,160
Sep 25, 2026	81.60	82.64	80.98	82.44	82.44	1.30%	694,292
Sep 24, 2026	82.56	82.76	81.20	81.38	81.38	-1.17%	720,303
Sep 23, 2026	83.09	83.09	82.00	82.34	82.34	-1.38%	568,911
Sep 22, 2026	84.46	85.09	83.46	83.49	83.49	-1.37%	588,250
Sep 21, 2026	85.99	86.32	84.47	84.65	84.65	-1.40%	661,033
Sep 18, 2026	85.93	85.94	85.21	85.85	85.85	-0.76%	3,388,669
Sep 17, 2026	87.17	87.42	86.27	86.51	86.51	-0.27%	595,333
Sep 16, 2026	87.24	88.08	86.15	86.74	86.74	-0.09%	740,934
Sep 15, 2026	86.24	87.00	85.53	86.82	86.82	0.49%	807,751
Sep 14, 2026	86.49	87.41	86.10	86.40	86.40	0.34%	751,956
Sep 11, 2026	87.29	87.71	86.01	86.11	86.11	-0.91%	439,068
Sep 10, 2026	88.34	88.86	86.81	86.90	86.90	-1.09%	585,895
Sep 9, 2026	89.35	89.50	87.44	87.86	87.86	-1.15%	611,111
Sep 8, 2026	88.31	89.35	88.16	88.88	88.88	0.93%	657,913
Sep 4, 2026	88.23	89.16	87.60	88.06	88.06	-0.71%	515,396
Sep 3, 2026	89.39	89.52	88.42	88.69	88.69	-0.50%	540,236
Sep 2, 2026	89.27	89.36	88.16	89.14	89.14	-0.24%	379,505
Sep 1, 2026	89.49	89.83	88.52	89.35	89.35	1.15%	441,529
Aug 31, 2026	88.88	89.05	88.20	88.33	88.33	-0.86%	587,189
Aug 28, 2026	89.98	90.20	88.47	89.10	89.10	-0.36%	321,561