Get the Stockscreener App
32.52
0.65%
0.21
After Hours:
32.60
0.08
+0.25%
Overview
News
Price History
Option Chain
Financials
Why LUV Down?
Discussions
Forecast
Stock Split
Dividend History
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 October 03, 2025, is $32.52.
- 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 60.75% to $32.52 now.
- The 52-week high stock price for LUV is $37.96, representing a 16.73% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for LUV is $23.82, indicating a -26.77% decrease from the current share price, occurred on April 21, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 03, 2025 | $33.48 | $32.51 | $0.975 | 9,212,622.0 | +0.65% |
| Oct 02, 2025 | $32.58 | $31.84 | $0.74 | 7,437,279.0 | +0.09% |
| Oct 01, 2025 | $32.55 | $31.81 | $0.7375 | 8,546,290.0 | +1.16% |
| Sep 30, 2025 | $32.89 | $30.77 | $2.12 | 10,279,609.0 | -2.59% |
| Sep 29, 2025 | $33.06 | $32.41 | $0.655 | 9,127,705.0 | +0.71% |
| Sep 26, 2025 | $32.60 | $32.00 | $0.605 | 6,829,608.0 | +1.88% |
| Sep 25, 2025 | $32.88 | $31.66 | $1.22 | 9,883,213.0 | -3.42% |
| Sep 24, 2025 | $33.90 | $32.97 | $0.935 | 8,191,520.0 | -0.84% |
| Sep 23, 2025 | $33.41 | $32.23 | $1.17 | 12,687,418.0 | +3.22% |
| Sep 22, 2025 | $32.45 | $31.91 | $0.54 | 10,604,910.0 | -0.68% |
| Sep 19, 2025 | $32.75 | $31.98 | $0.77 | 22,426,575.0 | +0.77% |
| Sep 18, 2025 | $32.40 | $31.64 | $0.76 | 8,953,785.0 | +0.47% |
| Sep 17, 2025 | $32.62 | $31.56 | $1.07 | 10,889,790.0 | +1.74% |
| Sep 16, 2025 | $31.71 | $30.71 | $0.9957 | 8,161,219.0 | +0.45% |
| Sep 15, 2025 | $31.79 | $31.19 | $0.60 | 8,838,212.0 | -0.73% |
| Sep 12, 2025 | $32.45 | $31.54 | $0.915 | 10,395,650.0 | -0.19% |
| Sep 11, 2025 | $31.84 | $30.60 | $1.24 | 11,511,014.0 | +1.96% |
| Sep 10, 2025 | $31.43 | $30.57 | $0.85 | 7,508,196.0 | +0.39% |
| Sep 09, 2025 | $31.68 | $30.64 | $1.04 | 6,861,549.0 | -2.27% |
| Sep 08, 2025 | $31.86 | $31.20 | $0.66 | 9,324,489.0 | +1.02% |
| Sep 05, 2025 | $31.86 | $30.99 | $0.87 | 8,026,694.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $33.48 | $31.81 | $1.68 | 34,408,813.0 | +1.91% |
| Sep, 2025 | $33.90 | $30.57 | $3.32 | 202,489,646.0 | -3.01% |
| Aug, 2025 | $33.64 | $28.98 | $4.66 | 152,204,390.0 | +6.37% |
| Jul, 2025 | $37.96 | $30.37 | $7.59 | 281,198,960.0 | -4.65% |
| Jun, 2025 | $34.62 | $30.72 | $3.90 | 218,852,688.0 | -2.82% |
| May, 2025 | $34.33 | $28.14 | $6.19 | 240,793,532.0 | +19.38% |
| Apr, 2025 | $33.16 | $23.82 | $9.34 | 317,730,891.0 | -16.74% |
| 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% |
0.44%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):