Southwest Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	91.49	92.54	91.00	91.71	91.71	1.52%	520,732
Apr 27, 2026	90.61	91.46	90.12	90.34	90.34	-0.13%	509,839
Apr 24, 2026	90.28	91.37	89.86	90.46	90.46	-0.06%	480,611
Apr 23, 2026	90.00	90.91	89.18	90.51	90.51	2.39%	483,187
Apr 22, 2026	89.10	89.18	87.84	88.40	88.40	-0.35%	286,213
Apr 21, 2026	90.10	90.10	88.22	88.71	88.71	-1.31%	363,903
Apr 20, 2026	90.99	91.87	89.69	89.89	89.89	-1.21%	362,892
Apr 17, 2026	91.09	91.20	90.18	90.99	90.99	-0.40%	427,201
Apr 16, 2026	90.70	92.15	90.70	91.36	91.36	0.35%	517,406
Apr 15, 2026	90.82	91.56	90.35	91.04	91.04	-0.37%	405,771
Apr 14, 2026	90.92	91.67	90.14	91.38	91.38	-0.01%	393,407
Apr 13, 2026	93.19	93.44	91.04	91.39	91.39	-1.92%	356,441
Apr 10, 2026	92.07	93.36	91.95	93.18	93.18	0.99%	519,193
Apr 9, 2026	90.80	92.32	90.60	92.27	92.27	1.48%	523,746
Apr 8, 2026	89.28	90.94	88.69	90.92	90.92	2.18%	536,692
Apr 7, 2026	89.15	89.38	88.52	88.98	88.98	-0.09%	476,420
Apr 6, 2026	88.92	89.47	88.25	89.06	89.06	-0.20%	360,842
Apr 2, 2026	87.87	89.29	87.50	89.24	89.24	1.98%	370,820
Apr 1, 2026	86.32	87.84	86.32	87.51	87.51	0.70%	390,164
Mar 31, 2026	86.37	87.43	85.95	86.90	86.90	-0.47%	502,837
Mar 30, 2026	87.37	87.78	86.75	87.31	87.31	0.69%	487,364
Mar 27, 2026	86.67	87.51	86.49	86.71	86.71	0.16%	461,790
Mar 26, 2026	85.36	86.65	85.36	86.57	86.57	0.87%	387,104
Mar 25, 2026	86.85	87.29	85.64	85.82	85.82	-0.61%	361,941
Mar 24, 2026	85.17	87.03	84.83	86.35	86.35	0.61%	498,375
Mar 23, 2026	84.85	86.17	84.40	85.83	85.83	2.69%	657,156
Mar 20, 2026	86.18	86.85	83.51	83.58	83.58	-3.06%	1,122,116
Mar 19, 2026	86.25	86.58	85.44	86.22	86.22	-0.07%	421,850
Mar 18, 2026	87.01	87.01	85.22	86.28	86.28	-1.25%	590,464
Mar 17, 2026	88.96	88.96	87.20	87.37	87.37	-1.03%	450,166
Mar 16, 2026	88.68	88.68	87.41	88.28	88.28	0.31%	421,046
Mar 13, 2026	88.13	88.36	87.01	88.01	88.01	0.79%	409,809
Mar 12, 2026	86.30	87.87	86.07	87.32	87.32	0.51%	342,685
Mar 11, 2026	86.67	87.78	86.12	86.88	86.88	-0.15%	423,874
Mar 10, 2026	86.81	88.07	86.81	87.01	87.01	-0.80%	458,577
Mar 9, 2026	87.33	87.86	86.36	87.71	87.71	0.10%	601,207
Mar 6, 2026	87.02	87.81	86.45	87.62	87.62	-0.10%	576,147
Mar 5, 2026	88.76	88.92	87.02	87.71	87.71	-2.11%	544,159
Mar 4, 2026	88.99	90.00	88.23	89.60	89.60	0.79%	760,109
Mar 3, 2026	87.56	88.92	85.80	88.90	88.90	0.45%	510,846
Mar 2, 2026	88.69	89.45	87.83	88.50	88.50	0.37%	658,049
Feb 27, 2026	88.35	89.14	87.98	88.17	88.17	-0.27%	728,584
Feb 26, 2026	87.06	88.78	86.64	88.41	88.41	1.54%	864,254
Feb 25, 2026	84.95	87.99	81.32	87.07	87.07	-1.06%	1,086,562
Feb 24, 2026	88.00	88.46	87.43	88.00	88.00	-0.15%	503,619
Feb 23, 2026	88.39	88.66	87.76	88.13	88.13	0.61%	427,435
Feb 20, 2026	87.55	87.84	85.99	87.60	87.60	0.41%	429,503
Feb 19, 2026	87.44	88.04	87.04	87.24	87.24	0.69%	518,029
Feb 18, 2026	88.19	88.21	86.34	86.64	86.64	-1.81%	621,128
Feb 17, 2026	87.72	88.74	87.01	88.24	88.24	0.30%	983,614
Feb 13, 2026	87.05	88.04	86.47	87.98	87.36	1.00%	755,198
Feb 12, 2026	86.35	87.80	85.70	87.11	86.50	1.33%	1,004,418
Feb 11, 2026	85.17	86.20	83.56	85.97	85.36	2.96%	3,162,188
Feb 10, 2026	83.07	84.42	82.42	83.50	82.91	0.76%	654,382
Feb 9, 2026	83.13	83.32	81.79	82.87	82.29	-0.47%	602,571
Feb 6, 2026	83.96	84.63	82.84	83.26	82.67	0.33%	2,181,912
Feb 5, 2026	83.01	83.63	82.34	82.99	82.41	0.44%	1,378,748
Feb 4, 2026	83.86	83.98	82.49	82.63	82.05	-0.37%	506,264
Feb 3, 2026	82.89	83.50	81.76	82.94	82.36	1.05%	947,686
Feb 2, 2026	82.88	83.15	81.71	82.08	81.50	-0.89%	1,159,991
Jan 30, 2026	82.58	83.25	81.11	82.82	82.24	0.22%	708,116
Jan 29, 2026	82.76	83.06	81.80	82.64	82.06	0.85%	718,561
Jan 28, 2026	83.35	84.05	81.90	81.94	81.36	-2.29%	462,013
Jan 27, 2026	83.23	84.18	83.23	83.86	83.27	0.48%	946,598
Jan 26, 2026	83.35	84.29	83.27	83.46	82.87	0.53%	350,630
Jan 23, 2026	83.89	83.89	82.70	83.02	82.43	-1.05%	305,062
Jan 22, 2026	84.81	85.31	83.79	83.90	83.31	-0.80%	465,388
Jan 21, 2026	85.04	85.98	83.60	84.58	83.98	-0.28%	627,848
Jan 20, 2026	86.02	86.52	84.76	84.82	84.22	-1.68%	562,452
Jan 16, 2026	85.19	86.75	85.19	86.27	85.66	0.43%	704,804
Jan 15, 2026	84.85	86.70	84.37	85.90	85.29	2.84%	962,201
Jan 14, 2026	81.94	83.62	81.94	83.53	82.94	1.92%	554,063
Jan 13, 2026	81.80	82.61	81.08	81.96	81.38	0.44%	575,397
Jan 12, 2026	81.20	82.37	80.80	81.60	81.02	0.57%	351,630
Jan 9, 2026	81.08	82.22	80.85	81.14	80.57	0.36%	287,250
Jan 8, 2026	80.10	81.51	80.10	80.85	80.28	0.48%	300,400
Jan 7, 2026	81.38	82.10	80.22	80.46	79.89	-0.64%	438,326
Jan 6, 2026	78.87	81.11	78.77	80.98	80.41	1.84%	390,173
Jan 5, 2026	79.69	79.69	78.37	79.52	78.96	-0.79%	399,932
Jan 2, 2026	79.93	80.34	78.84	80.15	79.59	0.16%	226,772
Dec 31, 2025	80.89	80.91	79.88	80.02	79.46	-0.79%	311,674
Dec 30, 2025	81.00	81.53	80.44	80.66	80.09	-0.51%	290,129
Dec 29, 2025	80.99	81.48	80.72	81.07	80.50	0.38%	225,480
Dec 26, 2025	80.86	81.30	80.43	80.76	80.19	-0.53%	116,106
Dec 24, 2025	80.90	81.65	80.50	81.19	80.62	0.41%	118,154
Dec 23, 2025	80.41	81.21	80.32	80.86	80.29	0.53%	284,944
Dec 22, 2025	80.38	80.86	80.18	80.43	79.86	-0.25%	238,339
Dec 19, 2025	81.85	82.38	79.99	80.63	80.06	-1.61%	953,731
Dec 18, 2025	81.50	82.43	80.93	81.95	81.37	0.44%	717,769
Dec 17, 2025	81.49	83.23	81.26	81.59	81.02	-0.06%	761,807
Dec 16, 2025	82.36	82.78	80.64	81.64	81.06	-0.11%	643,402
Dec 15, 2025	80.63	82.10	80.04	81.73	81.15	2.06%	520,501
Dec 12, 2025	80.08	80.63	79.65	80.08	79.52	0.10%	495,435
Dec 11, 2025	80.00	80.81	79.37	80.00	79.44	0.24%	392,456
Dec 10, 2025	80.30	80.66	79.27	79.81	79.25	-0.24%	378,658
Dec 9, 2025	80.12	80.89	79.85	80.00	79.44	0.10%	367,911
Dec 8, 2025	78.97	80.70	78.65	79.92	79.36	1.06%	407,493
Dec 5, 2025	78.92	79.66	78.55	79.08	78.52	0.08%	343,683
Dec 4, 2025	79.45	80.13	78.73	79.02	78.46	-1.10%	315,757
Dec 3, 2025	81.02	81.66	79.62	79.90	79.34	-1.00%	296,775