Skip to main content
Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
86.95
-0.67 (-0.76%)
Mar 9, 2026, 2:06 PM EDT - Market open

Southwest Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202687.0287.8186.4587.6287.62-0.10%576,147
Mar 5, 202688.7688.9287.0287.7187.71-2.11%544,159
Mar 4, 202688.9990.0088.2389.6089.600.79%760,109
Mar 3, 202687.5688.9285.8088.9088.900.45%510,846
Mar 2, 202688.6989.4587.8388.5088.500.37%658,049
Feb 27, 202688.3589.1487.9888.1788.17-0.27%728,584
Feb 26, 202687.0688.7886.6488.4188.411.54%864,254
Feb 25, 202684.9587.9981.3287.0787.07-1.06%1,086,562
Feb 24, 202688.0088.4687.4388.0088.00-0.15%503,619
Feb 23, 202688.3988.6687.7688.1388.130.61%427,435
Feb 20, 202687.5587.8485.9987.6087.600.41%429,503
Feb 19, 202687.4488.0487.0487.2487.240.69%518,029
Feb 18, 202688.1988.2186.3486.6486.64-1.81%621,128
Feb 17, 202687.7288.7487.0188.2488.240.30%983,614
Feb 13, 202687.0588.0486.4787.9887.361.00%755,198
Feb 12, 202686.3587.8085.7087.1186.501.33%1,004,418
Feb 11, 202685.1786.2083.5685.9785.362.96%3,162,188
Feb 10, 202683.0784.4282.4283.5082.910.76%654,382
Feb 9, 202683.1383.3281.7982.8782.29-0.47%602,571
Feb 6, 202683.9684.6382.8483.2682.670.33%2,181,912
Feb 5, 202683.0183.6382.3482.9982.410.44%1,378,748
Feb 4, 202683.8683.9882.4982.6382.05-0.37%506,264
Feb 3, 202682.8983.5081.7682.9482.361.05%947,686
Feb 2, 202682.8883.1581.7182.0881.50-0.89%1,159,991
Jan 30, 202682.5883.2581.1182.8282.240.22%708,116
Jan 29, 202682.7683.0681.8082.6482.060.85%718,561
Jan 28, 202683.3584.0581.9081.9481.36-2.29%462,013
Jan 27, 202683.2384.1883.2383.8683.270.48%946,598
Jan 26, 202683.3584.2983.2783.4682.870.53%350,630
Jan 23, 202683.8983.8982.7083.0282.43-1.05%305,062
Jan 22, 202684.8185.3183.7983.9083.31-0.80%465,388
Jan 21, 202685.0485.9883.6084.5883.98-0.28%627,848
Jan 20, 202686.0286.5284.7684.8284.22-1.68%562,452
Jan 16, 202685.1986.7585.1986.2785.660.43%704,804
Jan 15, 202684.8586.7084.3785.9085.292.84%962,201
Jan 14, 202681.9483.6281.9483.5382.941.92%554,063
Jan 13, 202681.8082.6181.0881.9681.380.44%575,397
Jan 12, 202681.2082.3780.8081.6081.020.57%351,630
Jan 9, 202681.0882.2280.8581.1480.570.36%287,250
Jan 8, 202680.1081.5180.1080.8580.280.48%300,400
Jan 7, 202681.3882.1080.2280.4679.89-0.64%438,326
Jan 6, 202678.8781.1178.7780.9880.411.84%390,173
Jan 5, 202679.6979.6978.3779.5278.96-0.79%399,932
Jan 2, 202679.9380.3478.8480.1579.590.16%226,772
Dec 31, 202580.8980.9179.8880.0279.46-0.79%311,674
Dec 30, 202581.0081.5380.4480.6680.09-0.51%290,129
Dec 29, 202580.9981.4880.7281.0780.500.38%225,480
Dec 26, 202580.8681.3080.4380.7680.19-0.53%116,106
Dec 24, 202580.9081.6580.5081.1980.620.41%118,154
Dec 23, 202580.4181.2180.3280.8680.290.53%284,944
Dec 22, 202580.3880.8680.1880.4379.86-0.25%238,339
Dec 19, 202581.8582.3879.9980.6380.06-1.61%953,731
Dec 18, 202581.5082.4380.9381.9581.370.44%717,769
Dec 17, 202581.4983.2381.2681.5981.02-0.06%761,807
Dec 16, 202582.3682.7880.6481.6481.06-0.11%643,402
Dec 15, 202580.6382.1080.0481.7381.152.06%520,501
Dec 12, 202580.0880.6379.6580.0879.520.10%495,435
Dec 11, 202580.0080.8179.3780.0079.440.24%392,456
Dec 10, 202580.3080.6679.2779.8179.25-0.24%378,658
Dec 9, 202580.1280.8979.8580.0079.440.10%367,911
Dec 8, 202578.9780.7078.6579.9279.361.06%407,493
Dec 5, 202578.9279.6678.5579.0878.520.08%343,683
Dec 4, 202579.4580.1378.7379.0278.46-1.10%315,757
Dec 3, 202581.0281.6679.6279.9079.34-1.00%296,775
Dec 2, 202583.0083.0080.4780.7180.14-2.26%393,062
Dec 1, 202582.4782.8681.4582.5882.00-0.57%436,090
Nov 28, 202582.5083.1182.1383.0582.460.78%195,961
Nov 26, 202581.6282.6181.6282.4181.830.48%266,839
Nov 25, 202580.6682.1880.5982.0281.441.96%307,063
Nov 24, 202580.2981.2480.0280.4479.87-343,944
Nov 21, 202580.5381.7180.1080.4479.870.09%377,015
Nov 20, 202579.4980.8379.3980.3779.801.70%281,544
Nov 19, 202579.3679.5578.6679.0378.47-0.58%241,084
Nov 18, 202579.6080.2879.1379.4978.93-0.18%321,913
Nov 17, 202581.0081.2079.4679.6379.07-2.05%354,364
Nov 14, 202580.9581.4279.5381.3080.11-0.16%395,408
Nov 13, 202581.5581.8280.9281.4380.24-0.29%358,068
Nov 12, 202581.3782.0080.9081.6780.480.86%337,110
Nov 11, 202579.5281.1679.2980.9779.792.21%229,927
Nov 10, 202579.9779.9778.6679.2278.06-0.78%269,672
Nov 7, 202578.8380.0178.5279.8478.671.28%581,488
Nov 6, 202579.1280.2778.2678.8377.68-0.20%667,264
Nov 5, 202576.9980.8176.9978.9977.84-4.07%645,490
Nov 4, 202581.0582.5180.7182.3481.141.69%614,417
Nov 3, 202579.4781.2277.8080.9779.791.85%506,406
Oct 31, 202579.5279.6977.9879.5078.34-0.46%380,061
Oct 30, 202579.6681.0379.3979.8778.70-0.10%255,748
Oct 29, 202581.4781.4779.6479.9578.78-0.77%303,604
Oct 28, 202580.8480.9479.9180.5779.39-0.56%233,421
Oct 27, 202581.6281.9180.7281.0279.84-1.18%188,447
Oct 24, 202581.0182.0881.0181.9980.791.21%346,037
Oct 23, 202580.4981.3779.7981.0179.831.11%313,436
Oct 22, 202579.9280.3278.9780.1278.950.88%356,234
Oct 21, 202579.2379.9178.8479.4278.260.08%263,437
Oct 20, 202578.6879.6578.5079.3678.201.22%256,863
Oct 17, 202577.5578.5377.3878.4077.251.12%261,642
Oct 16, 202578.3878.4177.0177.5376.40-1.05%305,779
Oct 15, 202577.7978.7077.7278.3577.200.72%285,067
Oct 14, 202576.9277.9976.7477.7976.650.73%261,434
Oct 13, 202578.6079.1076.8477.2376.10-1.81%302,818