Southwest Airlines (LUV)
NYSE:LUV
Want to see LUV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
41.30
41.86
41.00
41.54
41.54
+0.56%
4,885,959
0.65
Jun 04, 2026
41.63
42.30
41.05
41.31
41.31
+1.08%
4,558,444
0.60
Jun 03, 2026
41.54
42.16
40.82
40.87
40.87
-3.47%
5,819,024
0.75
Jun 02, 2026
42.60
42.96
41.98
42.34
42.34
-0.98%
4,320,132
0.55
Jun 01, 2026
42.37
42.88
41.50
42.76
42.76
-0.44%
5,604,370
0.70
May 29, 2026
43.28
44.12
42.94
42.95
42.95
-0.83%
5,811,623
0.72
May 28, 2026
43.02
43.94
42.40
43.31
43.31
-0.85%
8,305,853
1.03
May 27, 2026
43.46
44.44
43.02
43.68
43.68
+3.31%
8,112,677
1.00
May 26, 2026
42.24
42.91
41.72
42.28
42.28
+3.48%
7,120,779
0.88
May 22, 2026
40.93
41.34
40.24
40.86
40.86
+0.20%
7,030,397
0.86
May 21, 2026
39.08
40.91
38.81
40.78
40.78
+2.72%
8,050,713
0.98
May 20, 2026
37.67
40.09
37.44
39.70
39.70
+6.29%
7,906,857
0.97
May 19, 2026
37.88
37.98
37.23
37.35
37.35
-2.63%
4,766,771
0.58
May 18, 2026
38.62
39.67
38.10
38.36
38.36
-0.36%
7,500,245
0.90
May 15, 2026
38.66
38.98
38.17
38.50
38.50
-2.11%
6,383,727
0.76
May 14, 2026
39.82
40.25
39.10
39.33
39.33
-0.20%
4,482,013
0.53
May 13, 2026
39.12
39.72
38.87
39.41
39.41
-0.18%
4,796,583
0.57
May 12, 2026
39.65
39.78
38.83
39.48
39.48
-1.28%
5,581,660
0.65
May 11, 2026
40.91
41.27
39.92
39.99
39.99
-3.20%
4,777,806
0.55
May 08, 2026
41.82
42.22
40.97
41.31
41.31
-0.19%
4,938,817
0.57
May 07, 2026
41.87
42.39
40.57
41.39
41.39
-0.27%
7,481,352
0.86
May 06, 2026
41.35
42.00
40.51
41.50
41.50
+4.51%
9,236,215
1.05
May 05, 2026
38.79
39.84
38.44
39.71
39.71
+3.55%
4,694,080
0.53
May 04, 2026
38.44
39.48
37.94
38.35
38.35
-1.06%
8,246,387
0.92
May 01, 2026
38.00
39.97
37.50
38.76
38.76
+2.22%
10,101,380
1.13
Apr 30, 2026
37.80
38.51
37.80
37.92
37.92
+1.88%
5,079,379
0.56
Apr 29, 2026
37.66
37.88
36.92
37.22
37.22
-2.08%
6,826,130
0.74
Apr 28, 2026
37.96
38.53
37.82
38.01
38.01
-0.50%
4,596,091
0.48
Apr 27, 2026
39.39
39.81
38.17
38.20
38.20
-3.17%
6,089,291
0.62
Apr 24, 2026
38.02
39.55
37.85
39.45
39.45
+4.50%
9,396,734
0.97
Apr 23, 2026
38.25
39.19
36.85
37.75
37.75
-4.07%
16,710,939
1.75
Apr 22, 2026
40.65
40.89
39.06
39.35
39.35
-3.84%
9,518,170
1.00
Apr 21, 2026
41.50
42.02
40.58
40.92
40.92
-2.15%
4,715,045
0.49
Apr 20, 2026
41.81
42.39
41.55
41.82
41.82
-2.06%
6,547,216
0.68
Apr 17, 2026
43.34
44.92
42.55
42.70
42.70
+5.09%
10,387,570
1.07
Apr 16, 2026
41.85
42.38
40.61
40.63
40.63
-2.57%
6,723,787
0.70
Apr 15, 2026
41.29
42.40
40.91
41.70
41.70
+1.07%
7,219,339
0.76
Apr 14, 2026
40.25
42.03
40.10
41.26
41.26
+4.59%
9,146,746
0.96
Apr 13, 2026
38.71
39.48
38.20
39.45
39.45
-0.28%
4,503,186
0.47
Apr 10, 2026
40.59
40.59
39.27
39.56
39.56
-1.62%
4,663,581
0.48
Apr 09, 2026
39.95
40.74
39.32
40.21
40.21
-0.47%
5,377,985
0.55
Apr 08, 2026
42.68
43.43
40.08
40.40
40.40
+6.68%
12,163,010
1.25
Apr 07, 2026
37.61
38.14
37.05
37.87
37.87
-0.81%
7,226,745
0.74
Apr 06, 2026
37.43
38.60
37.21
38.18
38.18
+1.54%
4,412,121
0.45
Apr 03, 2026
36.06
37.90
35.73
37.60
37.60
0.00%
0
0.00
Apr 02, 2026
36.06
37.90
35.73
37.60
37.60
-1.65%
9,750,765
0.98
Apr 01, 2026
37.46
38.88
37.17
38.23
38.23
+1.76%
9,651,363
0.98
Mar 31, 2026
36.94
37.87
36.11
37.57
37.57
+3.53%
8,644,094
0.89
Mar 30, 2026
37.37
37.50
36.15
36.29
36.29
-2.86%
6,866,183
0.71
Mar 27, 2026
38.87
39.23
37.11
37.36
37.36
-5.49%
7,160,942
0.74
Rows: