Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	92.87	93.12	91.63	92.48	-	-0.17%	126,666
Jul 28, 2026	92.87	93.68	92.12	92.64	92.64	0.68%	382,822
Jul 27, 2026	93.01	93.11	91.92	92.01	92.01	-1.14%	434,372
Jul 24, 2026	93.52	94.17	92.84	93.07	93.07	0.06%	326,248
Jul 23, 2026	92.29	93.64	92.01	93.01	93.01	0.16%	560,276
Jul 22, 2026	92.79	93.53	92.68	92.86	92.86	0.69%	518,801
Jul 21, 2026	91.62	92.22	90.90	92.22	92.22	0.53%	452,231
Jul 20, 2026	92.34	92.96	91.05	91.73	91.73	-0.36%	435,465
Jul 17, 2026	93.52	94.47	91.95	92.06	92.06	-0.96%	554,981
Jul 16, 2026	91.45	93.01	91.45	92.95	92.95	1.86%	360,820
Jul 15, 2026	92.16	92.73	91.11	91.25	91.25	-1.22%	326,473
Jul 14, 2026	92.69	93.38	92.31	92.38	92.38	0.61%	602,928
Jul 13, 2026	90.42	92.18	90.42	91.82	91.82	0.70%	391,432
Jul 10, 2026	90.82	92.01	90.82	91.18	91.18	0.02%	297,374
Jul 9, 2026	91.12	91.26	89.95	91.16	91.16	0.08%	434,740
Jul 8, 2026	90.94	91.43	90.22	91.09	91.09	-	419,423
Jul 7, 2026	89.53	91.92	89.30	91.09	91.09	2.74%	454,315
Jul 6, 2026	89.47	89.55	88.21	88.66	88.66	-1.28%	505,268
Jul 2, 2026	89.15	89.81	88.36	89.81	89.81	1.47%	577,200
Jul 1, 2026	88.63	89.66	88.26	88.51	88.51	-0.19%	558,909
Jun 30, 2026	89.51	89.80	88.64	88.68	88.68	-1.06%	765,127
Jun 29, 2026	90.56	90.56	88.65	89.63	89.63	-1.43%	744,948
Jun 26, 2026	89.50	91.04	89.30	90.93	90.93	2.11%	2,558,999
Jun 25, 2026	89.02	89.94	88.71	89.05	89.05	0.32%	595,838
Jun 24, 2026	89.53	89.91	88.63	88.77	88.77	-0.31%	611,401
Jun 23, 2026	89.13	89.38	88.50	89.05	89.05	0.56%	500,050
Jun 22, 2026	88.42	89.96	88.31	88.55	88.55	0.08%	704,784
Jun 18, 2026	87.26	88.57	86.78	88.48	88.48	1.58%	1,105,235
Jun 17, 2026	87.54	88.04	86.32	87.10	87.10	-1.10%	560,068
Jun 16, 2026	88.75	89.25	87.42	88.07	88.07	-0.40%	465,068
Jun 15, 2026	88.16	88.97	87.35	88.42	88.42	-0.66%	377,707
Jun 12, 2026	88.32	89.22	88.00	89.01	89.01	1.12%	395,493
Jun 11, 2026	89.47	89.75	88.00	88.02	88.02	-0.86%	451,573
Jun 10, 2026	89.09	89.54	88.48	88.78	88.78	0.86%	490,729
Jun 9, 2026	89.06	89.41	87.92	88.02	88.02	-0.43%	855,364
Jun 8, 2026	88.65	89.14	87.58	88.40	88.40	-0.36%	519,499
Jun 5, 2026	87.91	89.31	87.55	88.72	88.72	1.78%	427,377
Jun 4, 2026	86.69	87.41	85.87	87.17	87.17	1.68%	375,219
Jun 3, 2026	85.82	86.80	85.35	85.73	85.73	-0.36%	494,260
Jun 2, 2026	84.50	86.30	84.50	86.04	86.04	1.83%	647,557
Jun 1, 2026	85.63	86.33	84.47	84.49	84.49	-2.00%	467,665
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