Southwest Gas Holdings, Inc.SWXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $85.19 | $86.75 | $85.19 | $86.27 | 704,804 |
| 1/15/2026 | $84.85 | $86.70 | $84.37 | $85.90 | 962,201 |
| 1/14/2026 | $81.94 | $83.62 | $81.94 | $83.53 | 554,100 |
| 1/13/2026 | $81.80 | $82.61 | $81.08 | $81.96 | 575,400 |
| 1/12/2026 | $81.20 | $82.37 | $80.80 | $81.60 | 351,630 |
| 1/9/2026 | $81.08 | $82.22 | $80.85 | $81.14 | 287,300 |
| 1/8/2026 | $80.10 | $81.51 | $80.10 | $80.85 | 300,400 |
| 1/7/2026 | $81.38 | $82.10 | $80.22 | $80.46 | 438,326 |
| 1/6/2026 | $78.87 | $81.11 | $78.77 | $80.98 | 390,200 |
| 1/5/2026 | $79.69 | $79.69 | $78.37 | $79.52 | 399,932 |
| 1/2/2026 | $79.93 | $80.34 | $78.83 | $80.15 | 226,800 |
| 12/31/2025 | $80.89 | $80.91 | $79.88 | $80.02 | 311,700 |
| 12/30/2025 | $81.00 | $81.53 | $80.44 | $80.66 | 290,129 |
| 12/29/2025 | $80.99 | $81.48 | $80.72 | $81.07 | 225,500 |
| 12/26/2025 | $80.86 | $81.30 | $80.43 | $80.76 | 116,106 |
| 12/24/2025 | $80.90 | $81.65 | $80.50 | $81.19 | 118,200 |
| 12/23/2025 | $80.41 | $81.21 | $80.32 | $80.86 | 284,944 |
| 12/22/2025 | $80.38 | $80.86 | $80.18 | $80.43 | 238,339 |
| 12/19/2025 | $81.85 | $82.38 | $79.99 | $80.63 | 953,731 |
| 12/18/2025 | $81.50 | $82.43 | $80.93 | $81.95 | 717,800 |
| 12/17/2025 | $81.49 | $83.23 | $81.26 | $81.59 | 761,807 |
| 12/16/2025 | $82.36 | $82.78 | $80.64 | $81.64 | 643,402 |
| 12/15/2025 | $80.63 | $82.10 | $80.04 | $81.73 | 520,501 |
| 12/12/2025 | $80.08 | $80.63 | $79.65 | $80.08 | 495,435 |
| 12/11/2025 | $80.00 | $80.81 | $79.37 | $80.00 | 392,500 |
| 12/10/2025 | $80.30 | $80.66 | $79.27 | $79.81 | 378,700 |
| 12/9/2025 | $80.12 | $80.89 | $79.85 | $80.00 | 367,911 |
| 12/8/2025 | $78.97 | $80.70 | $78.65 | $79.92 | 407,500 |
| 12/5/2025 | $78.92 | $79.66 | $78.55 | $79.08 | 343,700 |
| 12/4/2025 | $79.45 | $80.13 | $78.73 | $79.02 | 315,800 |
| 12/3/2025 | $81.02 | $81.66 | $79.62 | $79.90 | 296,800 |
| 12/2/2025 | $83.00 | $83.00 | $80.47 | $80.71 | 393,100 |
| 12/1/2025 | $82.47 | $82.86 | $81.45 | $82.58 | 436,100 |
| 11/28/2025 | $82.50 | $83.11 | $82.13 | $83.05 | 196,000 |
| 11/26/2025 | $81.62 | $82.61 | $81.62 | $82.41 | 266,839 |
| 11/25/2025 | $80.66 | $82.18 | $80.58 | $82.02 | 307,100 |
| 11/24/2025 | $80.29 | $81.24 | $80.02 | $80.44 | 343,944 |
| 11/21/2025 | $80.53 | $81.71 | $80.10 | $80.44 | 377,015 |
| 11/20/2025 | $79.49 | $80.83 | $79.39 | $80.37 | 281,544 |
| 11/19/2025 | $79.36 | $79.55 | $78.66 | $79.03 | 241,100 |
| 11/18/2025 | $79.60 | $80.28 | $79.13 | $79.49 | 321,913 |
| 11/17/2025 | $81.00 | $81.20 | $79.46 | $79.63 | 354,400 |
| 11/14/2025 | $80.95 | $81.42 | $79.53 | $81.30 | 395,408 |
| 11/13/2025 | $81.55 | $81.82 | $80.92 | $81.43 | 358,100 |
| 11/12/2025 | $81.37 | $82.00 | $80.90 | $81.67 | 337,110 |
| 11/11/2025 | $79.52 | $81.16 | $79.29 | $80.97 | 229,927 |
| 11/10/2025 | $79.97 | $79.97 | $78.66 | $79.22 | 269,700 |
| 11/7/2025 | $78.83 | $80.01 | $78.52 | $79.84 | 581,500 |
| 11/6/2025 | $79.12 | $80.27 | $78.26 | $78.83 | 667,300 |
| 11/5/2025 | $76.99 | $80.81 | $76.99 | $78.99 | 645,500 |
| 11/4/2025 | $81.05 | $82.51 | $80.71 | $82.34 | 614,417 |
| 11/3/2025 | $79.47 | $81.22 | $77.80 | $80.97 | 506,406 |
| 10/31/2025 | $79.52 | $79.69 | $77.98 | $79.50 | 380,100 |
| 10/30/2025 | $79.66 | $81.03 | $79.39 | $79.87 | 255,748 |
| 10/29/2025 | $81.47 | $81.47 | $79.64 | $79.95 | 303,604 |
| 10/28/2025 | $80.84 | $80.94 | $79.91 | $80.57 | 233,421 |
| 10/27/2025 | $81.62 | $81.91 | $80.72 | $81.02 | 188,447 |
| 10/24/2025 | $81.01 | $82.08 | $81.01 | $81.99 | 346,037 |
| 10/23/2025 | $80.49 | $81.37 | $79.79 | $81.01 | 313,436 |
| 10/22/2025 | $79.92 | $80.32 | $78.97 | $80.12 | 356,234 |