Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
79.47
-0.46 (-0.58%)
At close: Aug 14, 2025, 4:00 PM
79.47
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 79.61 | 80.11 | 79.19 | 79.66 | - | -0.34% | 7,133 |
| Aug 13, 2025 | 79.94 | 80.54 | 79.67 | 79.93 | 79.93 | 0.26% | 314,446 |
| Aug 12, 2025 | 77.85 | 79.84 | 77.85 | 79.72 | 79.72 | 0.91% | 269,573 |
| Aug 11, 2025 | 78.50 | 79.08 | 78.34 | 79.00 | 79.00 | 0.73% | 290,886 |
| Aug 8, 2025 | 79.00 | 79.00 | 77.84 | 78.43 | 78.43 | -0.29% | 333,038 |
| Aug 7, 2025 | 78.45 | 78.99 | 78.00 | 78.66 | 78.66 | 0.56% | 302,654 |
| Aug 6, 2025 | 77.83 | 79.80 | 76.81 | 78.22 | 78.22 | -1.68% | 574,683 |
| Aug 5, 2025 | 79.84 | 79.84 | 78.63 | 79.56 | 79.56 | -0.16% | 614,299 |
| Aug 4, 2025 | 78.27 | 79.83 | 77.95 | 79.69 | 79.69 | 2.36% | 570,774 |
| Aug 1, 2025 | 78.54 | 78.88 | 77.40 | 77.85 | 77.85 | -0.37% | 423,496 |
| Jul 31, 2025 | 77.62 | 78.50 | 77.53 | 78.14 | 78.14 | -0.14% | 334,018 |
| Jul 30, 2025 | 78.19 | 78.87 | 78.05 | 78.25 | 78.25 | 0.29% | 342,454 |
| Jul 29, 2025 | 78.40 | 78.52 | 77.55 | 78.02 | 78.02 | 0.37% | 298,366 |
| Jul 28, 2025 | 78.05 | 78.20 | 77.65 | 77.73 | 77.73 | -0.88% | 345,865 |
| Jul 25, 2025 | 78.28 | 78.62 | 77.66 | 78.42 | 78.42 | 0.06% | 224,750 |
| Jul 24, 2025 | 78.65 | 79.04 | 78.17 | 78.37 | 78.37 | -0.56% | 307,953 |
| Jul 23, 2025 | 79.54 | 79.54 | 78.20 | 78.81 | 78.81 | -0.87% | 334,617 |
| Jul 22, 2025 | 78.90 | 79.73 | 78.71 | 79.50 | 79.50 | 0.90% | 405,872 |
| Jul 21, 2025 | 77.95 | 79.33 | 77.86 | 78.79 | 78.79 | 1.04% | 346,523 |
| Jul 18, 2025 | 77.10 | 78.00 | 76.55 | 77.98 | 77.98 | 1.31% | 486,922 |
| Jul 17, 2025 | 77.17 | 78.34 | 76.69 | 76.97 | 76.97 | -0.04% | 558,442 |
| Jul 16, 2025 | 76.88 | 77.19 | 76.31 | 77.00 | 77.00 | 0.42% | 419,228 |
| Jul 15, 2025 | 77.47 | 77.83 | 76.67 | 76.68 | 76.68 | -1.16% | 491,658 |
| Jul 14, 2025 | 77.07 | 77.69 | 76.66 | 77.58 | 77.58 | 0.70% | 320,155 |
| Jul 11, 2025 | 76.43 | 77.38 | 75.86 | 77.04 | 77.04 | 0.67% | 520,743 |
| Jul 10, 2025 | 75.47 | 76.79 | 74.91 | 76.53 | 76.53 | 0.54% | 475,268 |
| Jul 9, 2025 | 74.72 | 76.16 | 73.92 | 76.12 | 76.12 | 1.89% | 640,370 |
| Jul 8, 2025 | 73.93 | 75.22 | 73.02 | 74.71 | 74.71 | 2.51% | 724,191 |
| Jul 7, 2025 | 73.80 | 74.55 | 72.43 | 72.88 | 72.88 | -1.38% | 383,509 |
| Jul 3, 2025 | 73.90 | 74.15 | 73.55 | 73.90 | 73.90 | 0.20% | 275,171 |
| Jul 2, 2025 | 75.11 | 75.20 | 73.38 | 73.75 | 73.75 | -1.95% | 486,478 |
| Jul 1, 2025 | 74.19 | 75.93 | 74.19 | 75.22 | 75.22 | 1.12% | 639,485 |
| Jun 30, 2025 | 73.96 | 74.47 | 73.57 | 74.39 | 74.39 | 0.32% | 564,350 |
| Jun 27, 2025 | 74.23 | 75.10 | 73.93 | 74.15 | 74.15 | -0.34% | 1,254,387 |
| 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 |