Skip to main content
Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
79.08
+0.06 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

Southwest Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202578.9279.6678.5579.0879.080.08%341,422
Dec 4, 202579.4580.1378.7379.0279.02-1.10%312,665
Dec 3, 202581.0281.6679.6279.9079.90-1.00%291,980
Dec 2, 202583.0083.0080.4780.7180.71-2.26%389,398
Dec 1, 202582.4782.8681.4582.5882.58-0.57%407,636
Nov 28, 202582.5083.1182.1383.0583.050.78%195,961
Nov 26, 202581.6282.6181.6282.4182.410.48%266,839
Nov 25, 202580.6682.1880.5982.0282.021.96%307,063
Nov 24, 202580.2981.2480.0280.4480.44-343,944
Nov 21, 202580.5381.7180.1080.4480.440.09%377,015
Nov 20, 202579.4980.8379.3980.3780.371.70%281,544
Nov 19, 202579.3679.5578.6679.0379.03-0.58%241,084
Nov 18, 202579.6080.2879.1379.4979.49-0.18%321,913
Nov 17, 202581.0081.2079.4679.6379.63-2.05%354,364
Nov 14, 202580.9581.4279.5381.3080.68-0.16%395,408
Nov 13, 202581.5581.8280.9281.4380.81-0.29%358,068
Nov 12, 202581.3782.0080.9081.6781.050.86%337,110
Nov 11, 202579.5281.1679.2980.9780.352.21%229,927
Nov 10, 202579.9779.9778.6679.2278.62-0.78%269,672
Nov 7, 202578.8380.0178.5279.8479.231.28%581,488
Nov 6, 202579.1280.2778.2678.8378.23-0.20%667,264
Nov 5, 202576.9980.8176.9978.9978.39-4.07%645,490
Nov 4, 202581.0582.5180.7182.3481.711.69%614,417
Nov 3, 202579.4781.2277.8080.9780.351.85%506,406
Oct 31, 202579.5279.6977.9879.5078.89-0.46%380,061
Oct 30, 202579.6681.0379.3979.8779.26-0.10%255,748
Oct 29, 202581.4781.4779.6479.9579.34-0.77%303,604
Oct 28, 202580.8480.9479.9180.5779.96-0.56%233,421
Oct 27, 202581.6281.9180.7281.0280.40-1.18%188,447
Oct 24, 202581.0182.0881.0181.9981.361.21%346,037
Oct 23, 202580.4981.3779.7981.0180.391.11%313,436
Oct 22, 202579.9280.3278.9780.1279.510.88%356,234
Oct 21, 202579.2379.9178.8479.4278.810.08%263,437
Oct 20, 202578.6879.6578.5079.3678.751.22%256,863
Oct 17, 202577.5578.5377.3878.4077.801.12%261,642
Oct 16, 202578.3878.4177.0177.5376.94-1.05%305,779
Oct 15, 202577.7978.7077.7278.3577.750.72%285,067
Oct 14, 202576.9277.9976.7477.7977.200.73%261,434
Oct 13, 202578.6079.1076.8477.2376.64-1.81%302,818
Oct 10, 202579.8680.5878.4478.6578.05-0.86%485,627
Oct 9, 202579.7980.0279.0679.3378.73-0.09%290,818
Oct 8, 202578.9579.4778.3679.4078.790.86%251,513
Oct 7, 202578.4579.2878.0278.7278.120.69%297,953
Oct 6, 202578.2778.7077.9378.1877.58-0.27%367,485
Oct 3, 202578.1279.2178.1278.3977.790.22%312,408
Oct 2, 202577.6978.2277.0678.2277.620.42%611,512
Oct 1, 202578.2478.4677.7677.8977.30-0.57%333,728
Sep 30, 202578.3578.6477.8078.3477.740.40%372,067
Sep 29, 202578.2678.7477.3078.0377.43-0.13%436,035
Sep 26, 202578.1579.0777.7878.1377.530.19%674,343