Southwest Airlines Co. - LUV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	41.48	41.48	41.48	41.73	41.32	2.01M
December 23, 2025	42.03	41.56	41.56	42.66	41.39	8.85M
December 22, 2025	41.39	42.24	42.24	42.34	41.28	7.3M
December 19, 2025	40.9	41.26	41.26	41.35	40.69	17.2M
December 18, 2025	41.25	40.73	40.73	41.83	40.67	10.59M
December 17, 2025	42.17	40.98	40.98	42.83	40.98	12.33M
December 16, 2025	42.63	42.17	42.17	43.54	42.12	12.52M
December 15, 2025	41.61	41.72	41.72	41.96	40.91	18.84M
December 12, 2025	41.4	41.17	41.17	42.2	41.09	20.01M
December 11, 2025	39.93	40.74	40.74	41.14	39.77	22.82M
December 10, 2025	38.2	39.83	39.83	39.85	38.09	17.18M
December 09, 2025	37.6	38.15	38.15	38.7	37.55	8.84M
December 08, 2025	38.1	37.95	37.95	38.37	37.38	12.45M
December 05, 2025	35.31	37.85	37.85	38.17	35.31	15.21M
December 04, 2025	35.65	35.81	35.81	36.28	35.12	10.86M
December 03, 2025	35.42	35.68	35.68	35.77	35.29	6.54M
December 02, 2025	34.85	35.43	35.43	35.73	34.44	7.24M
December 01, 2025	34.53	34.77	34.77	35.11	34.28	6.69M
November 28, 2025	35.05	34.81	34.81	35.34	34.78	2.55M
November 26, 2025	34.36	35.06	35.06	35.39	34.23	4.77M
November 25, 2025	33.3	34.36	34.36	34.73	33.03	7.18M
November 24, 2025	33.02	33.28	33.28	33.43	32.79	6.14M
November 21, 2025	31.52	32.8	32.8	33.24	31.31	7.11M
November 20, 2025	32.37	31.16	31.16	32.66	31.15	7.81M
November 19, 2025	32.35	31.92	31.92	32.97	31.78	5.61M
November 18, 2025	31.66	31.96	31.96	32.26	31.53	7.09M
November 17, 2025	32.8	31.85	31.85	32.83	31.57	5.77M
November 14, 2025	32.55	32.82	32.82	33.08	32.42	7.67M
November 13, 2025	33.24	33.04	33.04	33.8	32.87	7.85M
November 12, 2025	32.03	33.34	33.34	33.48	32.03	8.95M
November 11, 2025	32.8	31.99	31.99	32.8	31.79	7.65M
November 10, 2025	32.75	32.66	32.66	33.58	32.47	7.82M
November 07, 2025	31.16	32.45	32.45	32.47	30.85	8.65M
November 06, 2025	31.59	31.51	31.51	31.97	31.05	7.75M
November 05, 2025	29.8	31.62	31.62	31.65	29.8	9.06M
November 04, 2025	30.03	29.67	29.67	30.17	29.26	12.95M
November 03, 2025	30.16	30.43	30.43	30.76	29.75	8.82M
October 31, 2025	30	30.3	30.3	30.39	29.92	8.46M
October 30, 2025	30.49	30.09	30.09	30.77	30.05	6.58M
October 29, 2025	31.02	30.66	30.66	31.13	30.46	10.92M
October 28, 2025	32.15	31.09	31.09	32.17	31.03	11.38M
October 27, 2025	32.46	32.25	32.25	32.74	31.87	9.62M
October 24, 2025	32.05	32.2	32.2	32.43	31.38	15.19M
October 23, 2025	32.82	31.65	31.65	33.15	31.02	27.81M
October 22, 2025	34.36	33.76	33.76	34.75	33.43	10.58M
October 21, 2025	34.12	34.68	34.68	34.98	34.06	9.4M
October 20, 2025	33.78	34.43	34.43	34.67	33.6	7.64M
October 17, 2025	33.23	33.52	33.52	33.8	33.19	8.26M
October 16, 2025	33.67	33.29	33.29	34.05	32.84	11.02M
October 15, 2025	33.75	33.56	33.56	33.88	33.25	7.43M
October 14, 2025	31.52	33.42	33.42	33.63	31.42	11.03M
October 13, 2025	31.73	31.9	31.9	32.32	31.56	4.89M
October 10, 2025	31.85	31.29	31.29	32.63	31.06	7.99M
October 09, 2025	33.53	31.68	31.68	33.73	31.47	9.31M
October 08, 2025	32.66	32.45	32.45	32.7	32.11	7.69M
October 07, 2025	32.57	32.39	32.39	32.76	32.09	8.07M
October 06, 2025	32.54	32.58	32.58	32.71	31.77	6.91M
October 03, 2025	32.75	32.52	32.52	33.49	32.51	9.21M
October 02, 2025	32.28	32.31	32.31	32.58	31.84	7.44M
October 01, 2025	31.99	32.28	32.28	32.55	31.81	8.55M

Southwest Airlines Co. (LUV) NYSE