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

Last Price88.33

Change-0.77 (-0.86%)

NYSE· Last Trade: Sep 1st, 3:20 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/03/2026	88.78	90.52	88.63	89.77	407,108	89.14
7/31/2026	89.89	90.54	89.31	89.40	526,933	88.78
7/30/2026	90.94	91.40	90.29	90.30	503,422	89.67
7/29/2026	92.87	93.11	91.60	91.80	557,114	91.16
7/28/2026	92.87	93.68	92.12	92.64	382,823	91.99
7/27/2026	93.01	93.11	91.92	92.01	434,372	91.37
7/24/2026	93.52	94.17	92.84	93.07	326,251	92.42
7/23/2026	92.29	93.64	92.01	93.01	562,310	92.36
7/22/2026	92.79	93.53	92.68	92.86	518,805	92.21
7/21/2026	91.62	92.22	90.90	92.22	452,232	91.58
7/20/2026	92.34	92.95	91.05	91.73	435,466	91.09
7/17/2026	93.52	94.47	91.95	92.06	555,022	91.42
7/16/2026	91.45	93.01	91.45	92.95	360,820	92.30
7/15/2026	92.16	92.73	91.11	91.25	342,075	90.61
7/14/2026	92.69	93.38	92.31	92.38	610,810	91.74
7/13/2026	90.42	92.18	90.42	91.82	391,440	91.18
7/10/2026	90.82	92.01	90.82	91.18	297,375	90.54
7/09/2026	91.12	91.26	89.95	91.16	446,527	90.53
7/08/2026	90.94	91.43	90.22	91.09	421,796	90.46
7/07/2026	89.53	91.92	89.30	91.09	462,722	90.46
7/06/2026	89.47	89.55	88.20	88.66	505,269	88.04
7/02/2026	89.15	89.81	88.36	89.81	577,200	89.18
7/01/2026	88.63	89.66	88.26	88.51	558,910	87.89
6/30/2026	89.51	89.80	88.64	88.68	765,239	88.06
6/29/2026	90.56	90.56	88.65	89.63	745,584	89.01
6/26/2026	89.50	91.04	89.30	90.93	2,641,921	90.30
6/25/2026	89.02	89.94	88.71	89.05	595,839	88.43
6/24/2026	89.53	89.91	88.63	88.77	611,669	88.15
6/23/2026	89.13	89.38	88.50	89.05	500,051	88.43
6/22/2026	88.42	89.96	88.31	88.55	704,927	87.93
6/18/2026	87.26	88.57	86.78	88.48	1,125,537	87.86
6/17/2026	87.54	88.03	86.32	87.10	560,069	86.49
6/16/2026	88.75	89.25	87.42	88.07	465,108	87.46
6/15/2026	88.16	88.97	87.35	88.42	378,442	87.80
6/12/2026	88.32	89.22	88.00	89.01	403,198	88.39
6/11/2026	89.47	89.75	88.00	88.02	451,605	87.41
6/10/2026	89.09	89.54	88.48	88.78	490,729	88.16
6/09/2026	89.06	89.41	87.92	88.02	855,365	87.41
6/08/2026	88.65	89.14	87.58	88.40	519,499	87.78
6/05/2026	87.91	89.31	87.55	88.72	427,458	88.10
6/04/2026	86.69	87.41	85.87	87.17	375,221	86.56
6/03/2026	85.82	86.80	85.35	85.73	494,409	85.13
6/02/2026	84.50	86.30	84.50	86.04	657,180	85.44
6/01/2026	85.63	86.33	84.47	84.49	468,718	83.90