Southwest Airlines (LUV)

Last Price41.33

Change+0.06 (0.15%)

NYSE · Last Trade: Jan 1st, 6:05 AM EST

Historical Prices For Southwest Airlines (LUV)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	41.34	41.66	41.22	41.33	6,351,538	41.33
12/30/2025	41.12	41.57	41.02	41.27	6,533,536	41.27
12/29/2025	41.18	41.70	40.97	41.12	4,951,961	41.12
12/26/2025	41.17	41.63	41.11	41.28	5,291,053	41.28
12/24/2025	41.48	41.73	41.32	41.48	2,013,271	41.30
12/23/2025	42.03	42.66	41.39	41.56	8,843,655	41.38
12/22/2025	41.39	42.34	41.28	42.24	7,294,203	42.06
12/19/2025	40.90	41.35	40.69	41.26	17,197,986	41.08
12/18/2025	41.25	41.83	40.66	40.73	10,584,175	40.55
12/17/2025	42.17	42.83	40.98	40.98	12,330,762	40.80
12/16/2025	42.63	43.54	41.92	42.17	12,563,252	41.99
12/15/2025	41.61	41.96	40.91	41.72	18,833,193	41.54
12/12/2025	41.40	42.20	41.09	41.17	20,008,616	40.99
12/11/2025	39.93	41.14	39.77	40.74	22,815,076	40.56
12/10/2025	38.20	39.85	38.09	39.83	17,173,642	39.66
12/09/2025	37.60	38.70	37.55	38.15	8,836,823	37.98
12/08/2025	38.10	38.37	37.38	37.95	12,447,539	37.79
12/05/2025	35.31	38.16	35.31	37.85	15,212,332	37.69
12/04/2025	35.65	36.28	35.12	35.81	10,861,337	35.65
12/03/2025	35.42	35.77	35.28	35.68	6,539,370	35.53
12/02/2025	34.85	35.73	34.44	35.43	7,237,439	35.28
12/01/2025	34.53	35.11	34.28	34.77	6,694,170	34.62
11/28/2025	35.05	35.34	34.78	34.81	2,546,092	34.66
11/26/2025	34.36	35.39	34.23	35.06	4,766,208	34.91
11/25/2025	33.30	34.73	33.21	34.36	7,177,170	34.21
11/24/2025	33.02	33.43	32.79	33.28	6,128,713	33.14
11/21/2025	31.52	33.24	31.31	32.80	7,111,399	32.66
11/20/2025	32.37	32.66	31.15	31.16	7,805,169	31.02
11/19/2025	32.35	32.97	31.78	31.92	5,593,556	31.78
11/18/2025	31.66	32.26	31.53	31.96	7,092,358	31.82
11/17/2025	32.80	32.83	31.57	31.85	5,773,239	31.71
11/14/2025	32.55	33.08	32.42	32.82	7,673,607	32.68
11/13/2025	33.24	33.80	32.87	33.04	7,849,226	32.90
11/12/2025	32.03	33.48	32.03	33.34	8,946,154	33.20
11/11/2025	32.80	32.80	31.79	31.99	7,650,113	31.85
11/10/2025	32.75	33.58	32.47	32.66	7,817,307	32.52
11/07/2025	31.16	32.47	30.84	32.45	8,647,069	32.31
11/06/2025	31.59	31.97	31.05	31.51	7,747,673	31.37
11/05/2025	29.80	31.65	29.80	31.62	9,057,551	31.48
11/04/2025	30.03	30.17	29.26	29.67	12,952,618	29.54
11/03/2025	30.16	30.75	29.75	30.43	8,812,872	30.30
10/31/2025	30.00	30.39	29.91	30.30	8,462,541	30.17
10/30/2025	30.49	30.77	30.05	30.09	6,575,221	29.96
10/29/2025	31.02	31.13	30.45	30.66	10,917,293	30.53
10/28/2025	32.15	32.17	31.02	31.09	11,382,785	30.96
10/27/2025	32.46	32.74	31.86	32.25	9,619,579	32.11
10/24/2025	32.05	32.43	31.38	32.20	15,189,636	32.06
10/23/2025	32.82	33.15	31.02	31.65	27,787,798	31.51
10/22/2025	34.36	34.75	33.43	33.76	10,567,331	33.61
10/21/2025	34.12	34.98	34.06	34.68	9,404,927	34.53
10/20/2025	33.78	34.66	33.60	34.43	7,635,551	34.28
10/17/2025	33.23	33.80	33.19	33.52	8,264,462	33.37
10/16/2025	33.67	34.05	32.84	33.29	11,016,690	33.15
10/15/2025	33.75	33.88	33.25	33.56	7,428,472	33.41
10/14/2025	31.52	33.63	31.42	33.42	11,027,488	33.27
10/13/2025	31.73	32.32	31.55	31.90	4,891,153	31.76
10/10/2025	31.85	32.63	31.05	31.29	7,987,381	31.15
10/09/2025	33.53	33.73	31.47	31.68	10,589,455	31.54
10/08/2025	32.66	0.00	32.11	32.45	7,688,893	32.31
10/07/2025	32.57	32.76	32.09	32.39	8,062,407	32.25
10/06/2025	32.54	32.71	31.77	32.58	6,907,902	32.44
10/03/2025	32.75	33.48	32.51	32.52	9,214,143	32.38
10/02/2025	32.28	32.58	31.84	32.31	7,439,157	32.17
10/01/2025	31.99	32.55	31.81	32.28	8,546,978	32.14