Education
About Us
Working with TipRanks
Follow Us
Southwest Airlines (LUV)
NYSE:LUV
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 14, 2025
31.52
33.63
31.42
33.42
33.42
+4.76%
11,028,910
1.14
Oct 13, 2025
31.73
32.32
31.56
31.90
31.90
+1.95%
4,892,675
0.50
Oct 10, 2025
31.85
32.63
31.06
31.29
31.29
-1.23%
7,987,373
0.81
Oct 09, 2025
33.53
33.73
31.47
31.68
31.68
-2.37%
10,590,260
1.08
Oct 08, 2025
32.66
32.70
32.11
32.45
32.45
+0.19%
7,689,060
0.76
Oct 07, 2025
32.57
32.76
32.09
32.39
32.39
-0.58%
8,065,890
0.80
Oct 06, 2025
32.54
32.71
31.77
32.58
32.58
+0.18%
6,908,523
0.68
Oct 03, 2025
32.75
33.49
32.51
32.52
32.52
+0.65%
9,214,128
0.91
Oct 02, 2025
32.28
32.58
31.84
32.31
32.31
+0.09%
7,439,164
0.74
Oct 01, 2025
31.99
32.55
31.81
32.28
32.28
+1.16%
8,546,790
0.85
Rows: