25.87
price down icon10.36%   -2.99
after-market After Hours: 25.80 -0.07 -0.27%
loading

Southwest Airlines Co Stock (LUV) Price History

The historical daily chart and data for Southwest Airlines Co stock (LUV), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $25.87.
  • Southwest Airlines Co all-time high stock price is $66.99, occurred on December 21, 2017.
  • The lowest Southwest Airlines Co stock price recorded was $20.23 on February 05, 2014. Since then, Southwest Airlines Co's stock price has risen over 27.88% to $25.87 now.
  • The 52-week high stock price for LUV is $36.12, representing a 39.62% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for LUV is $23.58, indicating a -8.85% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Southwest Airlines Co (LUV) stock in the beginning of 2024 was $43.99. The stock closed the year at $33.67, a loss of over -23.46% for the year.
The table below shows more information about LUV historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $28.12 $25.55 $2.57 23,119,854.0 -10.36%
Apr 03, 2025 $31.01 $28.85 $2.16 18,926,153.0 -9.42%
Apr 02, 2025 $32.05 $31.21 $0.845 10,147,111.0 +0.85%
Apr 01, 2025 $33.16 $31.29 $1.87 17,814,717.0 -5.93%
Mar 31, 2025 $33.88 $32.77 $1.11 10,675,106.0 -0.03%
Mar 28, 2025 $34.40 $33.34 $1.05 10,672,400.0 -1.00%
Mar 27, 2025 $34.56 $33.90 $0.665 7,888,755.0 -1.34%
Mar 26, 2025 $34.93 $34.01 $0.925 8,801,651.0 -0.81%
Mar 25, 2025 $35.24 $34.39 $0.85 9,551,476.0 -0.49%
Mar 24, 2025 $35.00 $34.32 $0.68 13,857,063.0 +0.03%
Mar 21, 2025 $34.89 $33.68 $1.21 19,102,636.0 +1.99%
Mar 20, 2025 $34.43 $33.49 $0.935 13,997,217.0 +1.64%
Mar 19, 2025 $33.75 $32.26 $1.49 13,288,703.0 +3.74%
Mar 18, 2025 $32.77 $31.90 $0.87 10,187,419.0 +0.81%
Mar 17, 2025 $32.48 $31.60 $0.88 13,558,676.0 +1.26%
Mar 14, 2025 $31.90 $30.88 $1.02 15,582,280.0 +2.35%
Mar 13, 2025 $31.55 $30.02 $1.53 19,125,062.0 +2.99%
Mar 12, 2025 $30.64 $29.30 $1.34 21,519,000.0 -1.41%
Mar 11, 2025 $32.74 $29.58 $3.16 41,104,326.0 +8.34%
Mar 10, 2025 $28.90 $27.64 $1.25 13,918,772.0 -3.49%
Mar 07, 2025 $29.34 $28.55 $0.795 27,466,285.0 -1.12%
Mar 06, 2025 $30.14 $29.33 $0.805 7,063,210.0 -1.40%

Southwest Airlines Co Stock (LUV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Southwest Airlines Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LUV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southwest Airlines Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Southwest Airlines Co Stock (LUV) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $33.16 $25.55 $7.61 93,127,689.0 -22.96%
Mar, 2025 $35.24 $27.64 $7.60 299,053,276.0 +8.11%
Feb, 2025 $31.35 $29.29 $2.06 156,933,173.0 +1.14%
Jan, 2025 $34.41 $30.51 $3.90 164,510,860.0 -8.66%

Southwest Airlines Co Stock (LUV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $36.12 $32.32 $3.80 131,675,287.0 +3.71%
Nov, 2024 $33.15 $29.90 $3.25 114,880,989.0 +5.82%
Oct, 2024 $32.20 $28.58 $3.62 179,103,399.0 +3.21%
Sep, 2024 $31.64 $28.18 $3.46 168,763,545.0 +2.46%
Aug, 2024 $29.45 $23.58 $5.87 229,110,596.0 +7.35%
Jul, 2024 $28.83 $25.77 $3.06 234,280,616.0 -5.84%
Jun, 2024 $30.35 $27.00 $3.35 186,184,601.0 +6.59%
May, 2024 $28.37 $24.60 $3.77 190,120,872.0 +3.47%
Apr, 2024 $29.97 $25.93 $4.04 225,326,754.0 -11.13%
Mar, 2024 $35.05 $27.76 $7.29 185,088,401.0 -14.82%
Feb, 2024 $35.18 $29.41 $5.77 138,460,059.0 +14.65%
Jan, 2024 $32.80 $27.25 $5.55 189,199,174.0 +3.50%

Southwest Airlines Co Stock (LUV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $30.49 $25.54 $4.95 190,382,696.0 +12.94%
Nov, 2023 $25.67 $21.91 $3.76 144,431,364.0 +15.02%
Oct, 2023 $27.66 $21.92 $5.74 183,378,110.0 -17.88%
Sep, 2023 $31.85 $26.46 $5.39 136,374,259.0 -14.34%
Aug, 2023 $34.13 $30.86 $3.27 143,135,247.0 -7.49%
Jul, 2023 $39.53 $32.66 $6.87 187,818,232.0 -5.66%
Jun, 2023 $36.24 $29.08 $7.16 156,568,659.0 +21.23%
May, 2023 $31.16 $28.40 $2.76 135,298,506.0 -1.39%
Apr, 2023 $32.94 $28.81 $4.13 148,223,715.0 -6.91%
Mar, 2023 $34.48 $28.95 $5.53 163,750,023.0 -3.10%
Feb, 2023 $37.31 $33.03 $4.28 107,595,346.0 -6.12%
Jan, 2023 $38.53 $32.10 $6.43 152,891,408.0 +6.24%
airlines UAL
$57.67
price down icon 4.25%
$40.10
price down icon 4.35%
airlines LTM
$28.89
price down icon 6.50%
airlines DAL
$37.25
price down icon 3.77%
airlines AAL
$9.46
price down icon 0.47%
Cap:     |  Volume (24h):