Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
74.15
-0.25 (-0.34%)
Jun 27, 2025, 4:00 PM - Market closed
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 74.23 | 75.10 | 73.93 | 74.15 | 74.15 | -0.34% | 1,089,863 |
| Jun 26, 2025 | 73.80 | 74.62 | 73.67 | 74.40 | 74.40 | 0.81% | 308,149 |
| Jun 25, 2025 | 74.82 | 75.03 | 73.79 | 73.80 | 73.80 | -1.74% | 730,954 |
| Jun 24, 2025 | 74.95 | 75.39 | 74.52 | 75.11 | 75.11 | -0.01% | 506,775 |
| Jun 23, 2025 | 74.17 | 75.16 | 73.90 | 75.12 | 75.12 | 1.71% | 480,258 |
| Jun 20, 2025 | 73.97 | 74.90 | 73.43 | 73.86 | 73.86 | -0.09% | 1,152,752 |
| Jun 18, 2025 | 73.76 | 74.48 | 73.26 | 73.93 | 73.93 | 0.22% | 651,962 |
| Jun 17, 2025 | 72.09 | 73.97 | 71.78 | 73.77 | 73.77 | 1.99% | 637,222 |
| Jun 16, 2025 | 72.02 | 72.60 | 71.68 | 72.33 | 72.33 | 0.99% | 425,208 |
| Jun 13, 2025 | 72.36 | 72.50 | 71.42 | 71.62 | 71.62 | -1.36% | 272,086 |
| Jun 12, 2025 | 71.50 | 72.72 | 71.18 | 72.61 | 72.61 | 1.24% | 258,532 |
| Jun 11, 2025 | 72.40 | 72.44 | 71.70 | 71.72 | 71.72 | -0.90% | 305,462 |
| Jun 10, 2025 | 71.51 | 72.37 | 71.00 | 72.37 | 72.37 | 1.54% | 455,991 |
| Jun 9, 2025 | 71.10 | 72.09 | 70.82 | 71.27 | 71.27 | 0.25% | 322,421 |
| Jun 6, 2025 | 72.03 | 72.17 | 70.03 | 71.09 | 71.09 | -0.55% | 380,596 |
| Jun 5, 2025 | 71.89 | 72.06 | 71.25 | 71.48 | 71.48 | -0.68% | 292,847 |
| Jun 4, 2025 | 73.12 | 73.43 | 71.62 | 71.97 | 71.97 | -2.32% | 448,047 |
| Jun 3, 2025 | 72.03 | 73.97 | 71.57 | 73.68 | 73.68 | 2.85% | 562,601 |
| Jun 2, 2025 | 71.17 | 72.06 | 71.01 | 71.64 | 71.64 | -0.26% | 337,531 |
| May 30, 2025 | 71.86 | 72.10 | 71.12 | 71.83 | 71.83 | -0.10% | 433,955 |
| May 29, 2025 | 71.11 | 71.91 | 70.70 | 71.90 | 71.90 | 1.27% | 276,788 |
| May 28, 2025 | 72.08 | 72.09 | 70.57 | 71.00 | 71.00 | -1.93% | 391,836 |
| May 27, 2025 | 71.66 | 72.49 | 70.89 | 72.40 | 72.40 | 2.25% | 582,972 |
| May 23, 2025 | 70.24 | 70.89 | 69.72 | 70.81 | 70.81 | 2.47% | 324,406 |
| May 22, 2025 | 68.40 | 69.47 | 67.65 | 69.10 | 69.10 | 0.06% | 490,986 |
| May 21, 2025 | 70.70 | 70.89 | 68.92 | 69.06 | 69.06 | -2.81% | 431,408 |
| May 20, 2025 | 71.20 | 71.40 | 70.49 | 71.06 | 71.06 | -0.41% | 527,386 |
| May 19, 2025 | 68.88 | 71.70 | 68.88 | 71.35 | 71.35 | 3.38% | 657,134 |
| May 16, 2025 | 69.22 | 69.70 | 68.78 | 69.02 | 69.02 | -0.23% | 587,922 |
| May 15, 2025 | 68.00 | 69.39 | 67.70 | 69.18 | 69.18 | 1.62% | 412,813 |
| May 14, 2025 | 68.14 | 68.45 | 66.93 | 68.08 | 67.48 | -0.03% | 563,508 |
| May 13, 2025 | 69.95 | 70.17 | 67.46 | 68.10 | 67.50 | -2.44% | 530,556 |
| May 12, 2025 | 70.77 | 74.29 | 69.70 | 69.80 | 69.18 | -7.77% | 845,773 |
| May 9, 2025 | 76.15 | 76.32 | 75.00 | 75.68 | 75.01 | -0.36% | 383,892 |
| May 8, 2025 | 76.53 | 77.02 | 75.42 | 75.95 | 75.28 | -0.64% | 640,476 |
| May 7, 2025 | 73.51 | 77.21 | 73.51 | 76.44 | 75.76 | 3.73% | 602,011 |
| May 6, 2025 | 73.32 | 74.03 | 72.45 | 73.69 | 73.04 | 0.89% | 358,376 |
| May 5, 2025 | 73.38 | 73.89 | 72.81 | 73.04 | 72.39 | -1.38% | 331,696 |
| May 2, 2025 | 73.52 | 74.21 | 72.98 | 74.06 | 73.40 | 1.04% | 296,696 |
| May 1, 2025 | 72.21 | 73.72 | 71.30 | 73.30 | 72.65 | 1.51% | 393,878 |
| Apr 30, 2025 | 72.79 | 72.85 | 70.63 | 72.21 | 71.57 | -0.91% | 417,407 |
| Apr 29, 2025 | 72.47 | 73.11 | 72.23 | 72.87 | 72.22 | 0.16% | 275,081 |
| Apr 28, 2025 | 72.35 | 73.06 | 72.18 | 72.75 | 72.10 | 0.29% | 230,436 |
| Apr 25, 2025 | 72.96 | 73.06 | 72.20 | 72.54 | 71.90 | -0.93% | 213,141 |
| Apr 24, 2025 | 73.72 | 73.72 | 72.69 | 73.22 | 72.57 | 0.87% | 316,223 |
| Apr 23, 2025 | 73.00 | 73.95 | 72.02 | 72.59 | 71.95 | -0.68% | 367,360 |
| Apr 22, 2025 | 72.59 | 73.70 | 72.47 | 73.09 | 72.44 | 1.33% | 300,407 |
| Apr 21, 2025 | 73.41 | 73.49 | 71.55 | 72.13 | 71.49 | -2.01% | 213,023 |
| Apr 17, 2025 | 73.18 | 74.67 | 73.18 | 73.61 | 72.96 | 0.48% | 247,578 |
| Apr 16, 2025 | 73.10 | 74.03 | 72.82 | 73.26 | 72.61 | 0.60% | 317,886 |