Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
69.80
-5.88 (-7.77%)
At close: May 12, 2025, 4:00 PM
69.80
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.77 | 74.29 | 69.70 | 69.80 | 69.80 | -7.77% | 845,070 |
| May 9, 2025 | 76.15 | 76.32 | 75.00 | 75.68 | 75.68 | -0.36% | 383,892 |
| May 8, 2025 | 76.53 | 77.02 | 75.42 | 75.95 | 75.95 | -0.64% | 640,476 |
| May 7, 2025 | 73.51 | 77.21 | 73.51 | 76.44 | 76.44 | 3.73% | 602,011 |
| May 6, 2025 | 73.32 | 74.03 | 72.45 | 73.69 | 73.69 | 0.89% | 358,376 |
| May 5, 2025 | 73.38 | 73.89 | 72.81 | 73.04 | 73.04 | -1.38% | 331,696 |
| May 2, 2025 | 73.52 | 74.21 | 72.98 | 74.06 | 74.06 | 1.04% | 296,696 |
| May 1, 2025 | 72.21 | 73.72 | 71.30 | 73.30 | 73.30 | 1.51% | 393,878 |
| Apr 30, 2025 | 72.79 | 72.85 | 70.63 | 72.21 | 72.21 | -0.91% | 417,407 |
| Apr 29, 2025 | 72.47 | 73.11 | 72.23 | 72.87 | 72.87 | 0.16% | 275,081 |
| Apr 28, 2025 | 72.35 | 73.06 | 72.18 | 72.75 | 72.75 | 0.29% | 230,436 |
| Apr 25, 2025 | 72.96 | 73.06 | 72.20 | 72.54 | 72.54 | -0.93% | 213,141 |
| Apr 24, 2025 | 73.72 | 73.72 | 72.69 | 73.22 | 73.22 | 0.87% | 316,223 |
| Apr 23, 2025 | 73.00 | 73.95 | 72.02 | 72.59 | 72.59 | -0.68% | 367,360 |
| Apr 22, 2025 | 72.59 | 73.70 | 72.47 | 73.09 | 73.09 | 1.33% | 300,407 |
| Apr 21, 2025 | 73.41 | 73.49 | 71.55 | 72.13 | 72.13 | -2.01% | 213,023 |
| Apr 17, 2025 | 73.18 | 74.67 | 73.18 | 73.61 | 73.61 | 0.48% | 247,578 |
| Apr 16, 2025 | 73.10 | 74.03 | 72.82 | 73.26 | 73.26 | 0.60% | 317,886 |
| Apr 15, 2025 | 72.16 | 73.43 | 72.16 | 72.82 | 72.82 | 1.03% | 318,211 |
| Apr 14, 2025 | 71.44 | 72.57 | 71.25 | 72.08 | 72.08 | 1.39% | 283,582 |
| Apr 11, 2025 | 69.53 | 71.72 | 68.81 | 71.09 | 71.09 | 2.26% | 487,793 |
| Apr 10, 2025 | 69.23 | 70.60 | 68.46 | 69.52 | 69.52 | -0.94% | 460,469 |
| Apr 9, 2025 | 66.50 | 70.97 | 64.83 | 70.18 | 70.18 | 4.57% | 674,270 |
| Apr 8, 2025 | 68.38 | 69.49 | 66.14 | 67.11 | 67.11 | 0.30% | 666,073 |
| Apr 7, 2025 | 67.62 | 69.63 | 64.69 | 66.91 | 66.91 | -2.89% | 948,181 |
| Apr 4, 2025 | 70.77 | 71.48 | 67.58 | 68.90 | 68.90 | -4.64% | 797,408 |
| Apr 3, 2025 | 72.21 | 72.96 | 71.53 | 72.25 | 72.25 | -1.26% | 538,925 |
| Apr 2, 2025 | 71.56 | 73.33 | 71.33 | 73.17 | 73.17 | 1.74% | 424,970 |
| Apr 1, 2025 | 71.59 | 72.29 | 70.97 | 71.92 | 71.92 | 0.17% | 629,619 |
| Mar 31, 2025 | 72.61 | 72.61 | 71.30 | 71.80 | 71.80 | -1.60% | 608,867 |
| Mar 28, 2025 | 72.65 | 73.16 | 72.10 | 72.97 | 72.97 | 1.25% | 424,020 |
| Mar 27, 2025 | 72.64 | 72.64 | 71.73 | 72.07 | 72.07 | -0.06% | 391,439 |
| Mar 26, 2025 | 73.21 | 73.64 | 71.83 | 72.11 | 72.11 | -1.15% | 388,162 |
| Mar 25, 2025 | 75.30 | 75.30 | 72.65 | 72.95 | 72.95 | -3.00% | 671,356 |
| Mar 24, 2025 | 75.67 | 77.14 | 75.10 | 75.21 | 75.21 | 0.11% | 766,740 |
| Mar 21, 2025 | 75.84 | 76.20 | 74.82 | 75.13 | 75.13 | -1.21% | 825,335 |
| Mar 20, 2025 | 75.83 | 76.44 | 75.77 | 76.05 | 76.05 | -0.28% | 206,413 |
| Mar 19, 2025 | 75.29 | 76.74 | 75.23 | 76.26 | 76.26 | 1.29% | 290,081 |
| Mar 18, 2025 | 75.79 | 75.89 | 74.75 | 75.29 | 75.29 | -1.19% | 289,951 |
| Mar 17, 2025 | 75.06 | 76.59 | 75.06 | 76.20 | 76.20 | 1.71% | 405,710 |
| Mar 14, 2025 | 73.64 | 75.09 | 73.13 | 74.92 | 74.92 | 1.97% | 408,378 |
| Mar 13, 2025 | 73.37 | 74.06 | 72.70 | 73.47 | 73.47 | 0.55% | 420,301 |
| Mar 12, 2025 | 71.75 | 73.35 | 70.95 | 73.07 | 73.07 | 1.67% | 616,827 |
| Mar 11, 2025 | 73.03 | 73.90 | 71.39 | 71.87 | 71.87 | -1.26% | 435,535 |
| Mar 10, 2025 | 72.65 | 73.44 | 72.00 | 72.79 | 72.79 | 0.21% | 574,313 |
| Mar 7, 2025 | 72.98 | 73.76 | 72.18 | 72.64 | 72.64 | -0.23% | 475,510 |
| Mar 6, 2025 | 73.70 | 73.70 | 72.48 | 72.81 | 72.81 | -1.67% | 273,511 |
| Mar 5, 2025 | 73.75 | 74.69 | 73.23 | 74.05 | 74.05 | 0.03% | 274,451 |
| Mar 4, 2025 | 75.53 | 75.71 | 74.01 | 74.03 | 74.03 | -2.36% | 311,820 |
| Mar 3, 2025 | 75.15 | 76.60 | 74.67 | 75.82 | 75.82 | 1.03% | 356,832 |