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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.18	52.09	52.09	52.41	51.3	7.07M
February 19, 2026	54.31	52.08	52.08	54.7	52	9.75M
February 18, 2026	53.68	54.8	54.8	54.89	53.15	13.32M
February 17, 2026	52.67	54.26	54.26	55.11	52.64	12.96M
February 13, 2026	51.08	51.11	51.11	51.72	50.21	9.16M
February 12, 2026	52.21	50.83	50.83	52.74	49.8	13.19M
February 11, 2026	54.24	51.43	51.43	54.7	51.23	10.56M
February 10, 2026	53.27	54.07	54.07	54.55	53.19	8.46M
February 09, 2026	53.82	53.36	53.36	54.25	53.1	8.4M
February 06, 2026	52.85	54.26	54.26	54.7	52.67	14.8M
February 05, 2026	52.53	52.51	52.51	52.97	51.88	7.8M
February 04, 2026	51.55	52.59	52.59	52.77	50.86	12.38M
February 03, 2026	50	51.19	51.19	51.21	49.93	10.88M
February 02, 2026	48.77	49.64	49.64	49.8	48.1	13M
January 30, 2026	48.54	47.52	47.52	49.85	47.3	14.69M
January 29, 2026	43.38	48.5	48.5	49.12	42.68	34.54M
January 28, 2026	41.89	40.86	40.86	42.02	40.68	10.63M
January 27, 2026	42.05	41.34	41.34	42.5	41.2	6.79M
January 26, 2026	41.87	42.03	42.03	42.41	41.71	6.18M
January 23, 2026	41.81	41.95	41.95	42.43	41.76	7.01M
January 22, 2026	43.12	42.44	42.44	43.91	42.24	10.2M
January 21, 2026	42.85	42.85	42.85	43.47	42.35	11.98M
January 20, 2026	42.47	42.38	42.38	43.14	41.86	9.66M
January 16, 2026	43.06	43.12	43.12	43.31	42.62	6.84M
January 15, 2026	43.01	43.1	43.1	43.41	42.54	7.87M
January 14, 2026	43.12	42.55	42.55	43.72	41.75	8.87M
January 13, 2026	43.3	43.2	43.2	44.43	42.9	7.42M
January 12, 2026	43.99	43.85	43.85	44.01	43.17	8.38M
January 09, 2026	44.2	44.52	44.52	45.02	43.87	12.34M
January 08, 2026	42.66	42.92	42.92	43.38	42.54	8.24M
January 07, 2026	42.58	42.64	42.64	43.19	42.44	10.05M
January 06, 2026	42.52	42.47	42.47	43.2	42.15	7.99M
January 05, 2026	41.13	42.44	42.44	42.8	41.12	7.85M
January 02, 2026	41.51	41.3	41.3	41.84	40.85	6.34M
December 31, 2025	41.34	41.33	41.33	41.66	41.22	6.35M
December 30, 2025	41.12	41.27	41.27	41.57	41.02	6.54M
December 29, 2025	41.18	41.12	41.12	41.7	40.97	4.95M
December 26, 2025	41.17	41.28	41.28	41.63	41.11	5.29M
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

Southwest Airlines Co. (LUV) NYSE