Education
About Us
Working with TipRanks
Follow Us
Southwest Airlines (LUV)
NYSE:LUV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
41.48
41.73
41.32
41.48
41.48
-0.19%
2,013,270
0.20
Dec 23, 2025
42.03
42.66
41.39
41.56
41.56
-1.61%
8,845,337
0.90
Dec 22, 2025
41.39
42.34
41.28
42.24
42.24
+2.38%
7,295,863
0.74
Dec 19, 2025
40.90
41.35
40.69
41.26
41.26
+1.30%
17,197,980
1.75
Dec 18, 2025
41.25
41.83
40.67
40.73
40.73
-0.61%
10,585,490
1.06
Dec 17, 2025
42.17
42.83
40.98
40.98
40.98
-2.82%
12,332,910
1.24
Dec 16, 2025
42.63
43.54
41.92
42.17
42.17
+1.08%
12,565,130
1.27
Dec 15, 2025
41.61
41.96
40.91
41.72
41.72
+1.34%
18,835,570
1.93
Dec 12, 2025
41.40
42.20
41.09
41.17
41.17
+1.06%
20,008,609
2.09
Dec 11, 2025
39.93
41.14
39.77
40.74
40.74
+2.28%
22,816,840
2.43
Dec 10, 2025
38.20
39.85
38.09
39.83
39.83
+4.40%
17,176,490
1.85
Dec 09, 2025
37.60
38.70
37.55
38.15
38.15
+0.53%
8,837,383
0.95
Dec 08, 2025
38.10
38.37
37.38
37.95
37.95
+0.26%
12,448,260
1.36
Dec 05, 2025
35.31
38.17
35.31
37.85
37.85
+5.70%
15,212,320
1.67
Dec 04, 2025
35.65
36.29
35.12
35.81
35.81
+0.36%
10,861,410
1.20
Dec 03, 2025
35.42
35.77
35.29
35.68
35.68
+0.71%
6,539,674
0.72
Dec 02, 2025
34.85
35.73
34.44
35.43
35.43
+1.90%
7,239,024
0.80
Dec 01, 2025
34.53
35.11
34.28
34.77
34.77
-0.11%
6,694,216
0.74
Nov 28, 2025
35.05
35.34
34.78
34.81
34.81
-0.71%
2,546,092
0.28
Nov 26, 2025
34.36
35.39
34.23
35.06
35.06
+2.04%
4,766,205
0.52
Nov 25, 2025
33.30
34.73
33.03
34.36
34.36
+3.25%
7,179,071
0.79
Nov 24, 2025
33.02
33.43
32.79
33.28
33.28
+1.46%
6,136,593
0.68
Nov 21, 2025
31.52
33.24
31.31
32.80
32.80
+5.26%
7,111,398
0.78
Nov 20, 2025
32.37
32.66
31.15
31.16
31.16
-2.38%
7,805,986
0.86
Nov 19, 2025
32.35
32.97
31.78
31.92
31.92
-0.13%
5,614,426
0.62
Nov 18, 2025
31.66
32.26
31.53
31.96
31.96
+0.35%
7,093,425
0.78
Nov 17, 2025
32.80
32.83
31.57
31.85
31.85
-2.96%
5,773,663
0.64
Nov 14, 2025
32.55
33.08
32.42
32.82
32.82
-0.67%
7,673,605
0.85
Nov 13, 2025
33.24
33.80
32.87
33.04
33.04
-0.90%
7,849,494
0.87
Nov 12, 2025
32.03
33.48
32.03
33.34
33.34
+4.22%
8,948,825
0.99
Nov 11, 2025
32.80
32.80
31.79
31.99
31.99
-2.05%
7,650,915
0.85
Nov 10, 2025
32.75
33.58
32.47
32.66
32.66
+0.65%
7,819,065
0.86
Nov 07, 2025
31.16
32.47
30.85
32.45
32.45
+2.98%
8,647,060
0.95
Nov 06, 2025
31.59
31.97
31.05
31.51
31.51
-0.35%
7,749,469
0.85
Nov 05, 2025
29.80
31.65
29.80
31.62
31.62
+6.57%
9,061,848
1.00
Nov 04, 2025
30.03
30.17
29.26
29.67
29.67
-2.50%
12,954,870
1.45
Nov 03, 2025
30.16
30.76
29.75
30.43
30.43
+0.43%
8,815,222
0.98
Oct 31, 2025
30.00
30.39
29.92
30.30
30.30
+0.70%
8,461,627
0.95
Oct 30, 2025
30.49
30.77
30.05
30.09
30.09
-1.86%
6,571,968
0.73
Oct 29, 2025
31.02
31.13
30.46
30.66
30.66
-1.38%
10,914,040
1.20
Oct 28, 2025
32.15
32.18
31.03
31.09
31.09
-3.60%
11,371,930
1.25
Oct 27, 2025
32.46
32.74
31.87
32.25
32.25
+0.16%
9,615,735
1.05
Oct 24, 2025
32.05
32.43
31.38
32.20
32.20
+1.74%
15,189,630
1.66
Oct 23, 2025
32.82
33.15
31.02
31.65
31.65
-6.25%
27,807,760
3.09
Oct 22, 2025
34.36
34.75
33.43
33.76
33.76
-2.65%
10,576,370
1.11
Oct 21, 2025
34.12
34.98
34.06
34.68
34.68
+0.73%
9,404,988
0.98
Oct 20, 2025
33.78
34.67
33.60
34.43
34.43
+2.71%
7,634,827
0.79
Oct 17, 2025
33.23
33.80
33.19
33.52
33.52
+0.69%
8,264,447
0.86
Oct 16, 2025
33.67
34.05
32.84
33.29
33.29
-0.80%
11,017,210
1.15
Oct 15, 2025
33.75
33.88
33.25
33.56
33.56
+0.42%
7,429,138
0.76
Rows: