Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	92.00	92.00	91.75	91.75	-	-1.42%	17,993
May 4, 2026	92.52	93.84	92.18	93.07	93.07	-0.14%	471,967
May 1, 2026	94.05	94.43	92.77	93.20	93.20	-0.90%	432,332
Apr 30, 2026	91.98	94.41	91.98	94.05	94.05	2.34%	702,084
Apr 29, 2026	91.31	92.70	91.31	91.90	91.90	0.21%	479,166
Apr 28, 2026	91.49	92.54	91.00	91.71	91.71	1.52%	520,732
Apr 27, 2026	90.61	91.46	90.12	90.34	90.34	-0.13%	509,839
Apr 24, 2026	90.28	91.37	89.86	90.46	90.46	-0.06%	480,611
Apr 23, 2026	90.00	90.91	89.18	90.51	90.51	2.39%	483,187
Apr 22, 2026	89.10	89.18	87.84	88.40	88.40	-0.35%	286,213
Apr 21, 2026	90.10	90.10	88.22	88.71	88.71	-1.31%	363,903
Apr 20, 2026	90.99	91.87	89.69	89.89	89.89	-1.21%	362,892
Apr 17, 2026	91.09	91.20	90.18	90.99	90.99	-0.40%	427,201
Apr 16, 2026	90.70	92.15	90.70	91.36	91.36	0.35%	517,406
Apr 15, 2026	90.82	91.56	90.35	91.04	91.04	-0.37%	405,771
Apr 14, 2026	90.92	91.67	90.14	91.38	91.38	-0.01%	393,407
Apr 13, 2026	93.19	93.44	91.04	91.39	91.39	-1.92%	356,441
Apr 10, 2026	92.07	93.36	91.95	93.18	93.18	0.99%	519,193
Apr 9, 2026	90.80	92.32	90.60	92.27	92.27	1.48%	523,746
Apr 8, 2026	89.28	90.94	88.69	90.92	90.92	2.18%	536,692
Apr 7, 2026	89.15	89.38	88.52	88.98	88.98	-0.09%	476,420
Apr 6, 2026	88.92	89.47	88.25	89.06	89.06	-0.20%	360,842
Apr 2, 2026	87.87	89.29	87.50	89.24	89.24	1.98%	370,820
Apr 1, 2026	86.32	87.84	86.32	87.51	87.51	0.70%	390,164
Mar 31, 2026	86.37	87.43	85.95	86.90	86.90	-0.47%	502,837
Mar 30, 2026	87.37	87.78	86.75	87.31	87.31	0.69%	487,364
Mar 27, 2026	86.67	87.51	86.49	86.71	86.71	0.16%	461,790
Mar 26, 2026	85.36	86.65	85.36	86.57	86.57	0.87%	387,104
Mar 25, 2026	86.85	87.29	85.64	85.82	85.82	-0.61%	361,941
Mar 24, 2026	85.17	87.03	84.83	86.35	86.35	0.61%	498,375
Mar 23, 2026	84.85	86.17	84.40	85.83	85.83	2.69%	657,156
Mar 20, 2026	86.18	86.85	83.51	83.58	83.58	-3.06%	1,122,116
Mar 19, 2026	86.25	86.58	85.44	86.22	86.22	-0.07%	421,850
Mar 18, 2026	87.01	87.01	85.22	86.28	86.28	-1.25%	590,464
Mar 17, 2026	88.96	88.96	87.20	87.37	87.37	-1.03%	450,166
Mar 16, 2026	88.68	88.68	87.41	88.28	88.28	0.31%	421,046
Mar 13, 2026	88.13	88.36	87.01	88.01	88.01	0.79%	409,809
Mar 12, 2026	86.30	87.87	86.07	87.32	87.32	0.51%	342,685
Mar 11, 2026	86.67	87.78	86.12	86.88	86.88	-0.15%	423,874
Mar 10, 2026	86.81	88.07	86.81	87.01	87.01	-0.80%	458,577
Mar 9, 2026	87.33	87.86	86.36	87.71	87.71	0.10%	601,207
Mar 6, 2026	87.02	87.81	86.45	87.62	87.62	-0.10%	576,147
Mar 5, 2026	88.76	88.92	87.02	87.71	87.71	-2.11%	544,159
Mar 4, 2026	88.99	90.00	88.23	89.60	89.60	0.79%	760,109
Mar 3, 2026	87.56	88.92	85.80	88.90	88.90	0.45%	510,846
Mar 2, 2026	88.69	89.45	87.83	88.50	88.50	0.37%	658,049
Feb 27, 2026	88.35	89.14	87.98	88.17	88.17	-0.27%	728,584
Feb 26, 2026	87.06	88.78	86.64	88.41	88.41	1.54%	864,254
Feb 25, 2026	84.95	87.99	81.32	87.07	87.07	-1.06%	1,086,562
Feb 24, 2026	88.00	88.46	87.43	88.00	88.00	-0.15%	503,619