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

Last Price89.12

Change-0.65 (-0.72%)

NYSE· Last Trade: Aug 4th, 2:57 PM EDT

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

Date Range:

2026-05-04 - 2026-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/03/2026	88.78	90.52	88.63	89.77	407,108	89.77
7/31/2026	89.89	90.54	89.31	89.40	526,933	89.40
7/30/2026	90.94	91.40	90.29	90.30	503,422	90.30
7/29/2026	92.87	93.11	91.60	91.80	557,114	91.80
7/28/2026	92.87	93.68	92.12	92.64	382,823	92.64
7/27/2026	93.01	93.11	91.92	92.01	434,372	92.01
7/24/2026	93.52	94.17	92.84	93.07	326,251	93.07
7/23/2026	92.29	93.64	92.01	93.01	562,310	93.01
7/22/2026	92.79	93.53	92.68	92.86	518,805	92.86
7/21/2026	91.62	92.22	90.90	92.22	452,232	92.22
7/20/2026	92.34	92.95	91.05	91.73	435,466	91.73
7/17/2026	93.52	94.47	91.95	92.06	555,022	92.06
7/16/2026	91.45	93.01	91.45	92.95	360,820	92.95
7/15/2026	92.16	92.73	91.11	91.25	342,075	91.25
7/14/2026	92.69	93.38	92.31	92.38	610,810	92.38
7/13/2026	90.42	92.18	90.42	91.82	391,440	91.82
7/10/2026	90.82	92.01	90.82	91.18	297,375	91.18
7/09/2026	91.12	91.26	89.95	91.16	446,527	91.16
7/08/2026	90.94	91.43	90.22	91.09	421,796	91.09
7/07/2026	89.53	91.92	89.30	91.09	462,722	91.09
7/06/2026	89.47	89.55	88.20	88.66	505,269	88.66
7/02/2026	89.15	89.81	88.36	89.81	577,200	89.81
7/01/2026	88.63	89.66	88.26	88.51	558,910	88.51
6/30/2026	89.51	89.80	88.64	88.68	765,239	88.68
6/29/2026	90.56	90.56	88.65	89.63	745,584	89.63
6/26/2026	89.50	91.04	89.30	90.93	2,641,921	90.93
6/25/2026	89.02	89.94	88.71	89.05	595,839	89.05
6/24/2026	89.53	89.91	88.63	88.77	611,669	88.77
6/23/2026	89.13	89.38	88.50	89.05	500,051	89.05
6/22/2026	88.42	89.96	88.31	88.55	704,927	88.55
6/18/2026	87.26	88.57	86.78	88.48	1,125,537	88.48
6/17/2026	87.54	88.03	86.32	87.10	560,069	87.10
6/16/2026	88.75	89.25	87.42	88.07	465,108	88.07
6/15/2026	88.16	88.97	87.35	88.42	378,442	88.42
6/12/2026	88.32	89.22	88.00	89.01	403,198	89.01
6/11/2026	89.47	89.75	88.00	88.02	451,605	88.02
6/10/2026	89.09	89.54	88.48	88.78	490,729	88.78
6/09/2026	89.06	89.41	87.92	88.02	855,365	88.02
6/08/2026	88.65	89.14	87.58	88.40	519,499	88.40
6/05/2026	87.91	89.31	87.55	88.72	427,458	88.72
6/04/2026	86.69	87.41	85.87	87.17	375,221	87.17
6/03/2026	85.82	86.80	85.35	85.73	494,409	85.73
6/02/2026	84.50	86.30	84.50	86.04	657,180	86.04
6/01/2026	85.63	86.33	84.47	84.49	468,718	84.49
5/29/2026	86.62	86.65	85.95	86.21	620,202	86.21
5/28/2026	88.84	88.94	86.51	86.73	369,859	86.73
5/27/2026	89.05	89.51	87.88	88.64	401,431	88.64
5/26/2026	89.90	90.47	89.14	89.20	416,190	89.20
5/22/2026	89.53	89.99	89.09	89.91	368,593	89.91
5/21/2026	89.31	89.80	88.51	88.89	461,254	88.89
5/20/2026	89.26	90.18	88.66	89.66	422,614	89.66
5/19/2026	88.74	89.97	88.36	89.04	432,508	89.04
5/18/2026	88.34	89.39	88.27	88.94	416,777	88.94
5/15/2026	88.81	88.82	87.27	87.70	414,300	87.70
5/14/2026	89.34	89.89	88.80	89.54	480,884	88.89
5/13/2026	90.71	90.71	87.71	88.72	432,944	88.08
5/12/2026	89.56	90.47	88.61	89.87	394,155	89.22
5/11/2026	90.57	90.89	88.95	89.13	501,088	88.49
5/08/2026	91.10	91.15	89.87	89.95	389,898	89.30
5/07/2026	91.91	91.93	90.38	90.76	588,828	90.11
5/06/2026	93.68	93.69	90.57	90.82	783,578	90.17
5/05/2026	92.00	94.33	91.31	93.67	586,197	93.00
5/04/2026	92.52	93.84	92.18	93.07	471,968	92.40