Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	90.75	90.75	88.96	89.42	89.42	-1.31%	299,222
Aug 26, 2026	89.33	90.96	88.77	90.61	90.61	1.72%	433,247
Aug 25, 2026	90.26	90.26	88.74	89.08	89.08	-0.55%	337,877
Aug 24, 2026	89.34	89.89	88.93	89.57	89.57	0.79%	329,033
Aug 21, 2026	90.60	91.91	88.84	88.87	88.87	-2.66%	340,988
Aug 20, 2026	91.55	92.57	91.13	91.30	91.30	-0.49%	246,728
Aug 19, 2026	92.38	93.48	91.68	91.75	91.75	0.04%	393,662
Aug 18, 2026	92.25	92.55	91.38	91.71	91.71	0.49%	369,010
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