Southwest Gas Holdings, Inc. Common Stock (DE) (SWX)

Last Price92.65

Change-0.48 (-0.52%)

NYSE · Last Trade: Nov 4th, 2:23 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Southwest Gas Holdings, Inc. Common Stock (DE) (SWX)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	93.85	94.08	92.75	93.13	717,130	93.13
11/02/2026	93.09	93.82	92.22	93.73	671,762	93.73
10/30/2026	93.94	94.42	93.00	93.08	590,901	93.08
10/29/2026	93.61	94.11	93.02	93.12	677,460	93.12
10/28/2026	93.13	93.64	91.92	92.49	1,049,005	92.49
10/27/2026	92.01	93.28	91.69	92.84	757,237	92.84
10/26/2026	90.58	92.34	90.52	92.31	800,383	92.31
10/23/2026	91.17	92.28	91.00	91.15	782,793	91.15
10/22/2026	89.23	91.25	88.84	91.08	669,969	91.08
10/21/2026	90.12	90.12	88.14	88.42	713,858	88.42
10/20/2026	86.96	89.59	86.66	89.12	860,049	89.12
10/19/2026	87.52	87.52	86.23	86.39	547,379	86.39
10/16/2026	87.00	87.97	86.18	87.45	669,552	87.45
10/15/2026	86.64	86.64	85.40	86.20	707,036	86.20
10/14/2026	86.23	86.23	84.74	85.30	576,183	85.30
10/13/2026	86.07	86.08	84.31	85.91	454,314	85.91
10/12/2026	82.85	85.56	82.85	85.32	502,589	85.32
10/09/2026	83.43	84.78	83.43	84.14	599,497	84.14
10/08/2026	82.52	83.64	81.94	83.51	653,601	83.51
10/07/2026	82.66	83.17	82.28	82.48	488,972	82.48
10/06/2026	83.41	83.71	82.68	83.32	442,082	83.32
10/05/2026	82.73	83.44	82.16	82.79	845,984	82.79
10/02/2026	82.41	83.02	82.06	82.69	644,219	82.69
10/01/2026	81.04	81.96	80.32	81.76	700,120	81.76
9/30/2026	83.06	83.06	81.50	81.54	692,910	81.54
9/29/2026	81.53	82.38	81.36	82.24	680,353	82.24
9/28/2026	81.82	82.69	81.33	81.87	949,209	81.87
9/25/2026	81.60	82.64	80.98	82.44	799,152	82.44
9/24/2026	82.56	82.76	81.20	81.38	734,711	81.38
9/23/2026	83.09	83.09	82.00	82.34	569,032	82.34
9/22/2026	84.46	85.09	83.46	83.49	588,338	83.49
9/21/2026	85.99	86.32	84.47	84.65	692,553	84.65
9/18/2026	85.93	85.94	85.21	85.85	3,625,925	85.85
9/17/2026	87.17	87.42	86.27	86.51	603,957	86.51
9/16/2026	87.24	88.08	86.15	86.74	741,930	86.74
9/15/2026	86.24	87.00	85.53	86.82	820,515	86.82
9/14/2026	86.49	87.41	86.10	86.40	772,630	86.40
9/11/2026	87.29	87.71	86.01	86.11	496,732	86.11
9/10/2026	88.34	88.86	86.81	86.90	585,897	86.90
9/09/2026	89.35	89.50	87.44	87.86	615,112	87.86
9/08/2026	88.31	89.35	88.16	88.88	658,543	88.88
9/04/2026	88.23	89.16	87.60	88.06	515,835	88.06
9/03/2026	89.39	89.52	88.42	88.69	654,025	88.69
9/02/2026	89.27	89.36	88.16	89.14	379,508	89.14
9/01/2026	89.49	89.83	88.52	89.35	445,048	89.35
8/31/2026	88.88	89.05	88.20	88.33	598,120	88.33
8/28/2026	89.98	90.20	88.47	89.10	321,819	89.10
8/27/2026	90.75	90.75	88.96	89.42	306,593	89.42
8/26/2026	89.33	90.96	88.77	90.61	433,254	90.61
8/25/2026	90.26	90.26	88.74	89.08	337,948	89.08
8/24/2026	89.34	89.89	88.92	89.57	330,820	89.57
8/21/2026	90.60	91.91	88.84	88.87	340,991	88.87
8/20/2026	91.55	92.57	91.13	91.30	254,118	91.30
8/19/2026	92.38	93.48	91.67	91.75	396,274	91.75
8/18/2026	92.25	92.55	91.38	91.71	369,071	91.71
8/17/2026	90.43	91.97	90.43	91.26	408,281	91.26
8/14/2026	91.81	92.69	91.76	92.60	355,066	91.95
8/13/2026	92.72	93.25	91.91	92.09	334,703	91.45
8/12/2026	90.50	92.37	90.46	92.17	401,760	91.53
8/11/2026	89.85	92.01	89.85	91.51	409,600	90.87
8/10/2026	91.57	91.87	90.19	90.56	353,710	89.93
8/07/2026	91.85	92.60	91.24	92.09	365,283	91.45
8/06/2026	92.20	92.86	91.11	92.40	645,615	91.76
8/05/2026	89.76	91.67	88.00	90.67	815,243	90.04
8/04/2026	89.46	90.19	88.34	89.05	630,743	88.43