Get the Stockscreener App
43.12
0.05%
0.02
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 January 16, 2026, is $43.12.
- 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 113.15% to $43.12 now.
- The 52-week high stock price for LUV is $45.02, representing a 4.41% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for LUV is $23.82, indicating a -44.77% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Southwest Airlines Co (LUV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $43.30 | $42.62 | $0.685 | 6,820,172.0 | +0.05% |
| Jan 15, 2026 | $43.41 | $42.54 | $0.865 | 7,872,663.0 | +1.29% |
| Jan 14, 2026 | $43.72 | $41.75 | $1.97 | 8,833,049.0 | -1.50% |
| Jan 13, 2026 | $44.43 | $42.90 | $1.53 | 7,414,102.0 | -1.48% |
| Jan 12, 2026 | $44.01 | $43.17 | $0.8375 | 8,380,308.0 | -1.50% |
| Jan 09, 2026 | $45.02 | $43.87 | $1.15 | 12,109,440.0 | +3.73% |
| Jan 08, 2026 | $43.38 | $42.54 | $0.8388 | 8,235,936.0 | +0.66% |
| Jan 07, 2026 | $43.19 | $42.44 | $0.75 | 10,051,353.0 | +0.38% |
| Jan 06, 2026 | $43.20 | $42.15 | $1.05 | 7,989,968.0 | +0.09% |
| Jan 05, 2026 | $42.80 | $41.12 | $1.68 | 7,702,439.0 | +2.76% |
| Jan 02, 2026 | $41.84 | $40.85 | $0.99 | 6,333,789.0 | -0.07% |
| Dec 31, 2025 | $41.66 | $41.22 | $0.44 | 6,253,735.0 | +0.15% |
| Dec 30, 2025 | $41.57 | $41.02 | $0.5499 | 6,421,777.0 | +0.36% |
| Dec 29, 2025 | $41.70 | $40.97 | $0.73 | 4,918,573.0 | -0.39% |
| Dec 26, 2025 | $41.62 | $41.11 | $0.515 | 4,830,470.0 | -0.48% |
| Dec 24, 2025 | $41.73 | $41.32 | $0.41 | 2,009,216.0 | -0.19% |
| Dec 23, 2025 | $42.66 | $41.39 | $1.27 | 8,837,780.0 | -1.61% |
| Dec 22, 2025 | $42.34 | $41.28 | $1.06 | 7,288,278.0 | +2.38% |
| Dec 19, 2025 | $41.35 | $40.69 | $0.665 | 16,963,824.0 | +1.30% |
| Dec 18, 2025 | $41.83 | $40.66 | $1.16 | 10,530,818.0 | -0.61% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $45.02 | $40.85 | $4.17 | 98,563,391.0 | +4.33% |
Southwest Airlines Co Stock (LUV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.54 | $34.28 | $9.26 | 232,575,072.0 | +18.56% |
| Nov, 2025 | $35.39 | $29.26 | $6.13 | 140,958,644.0 | +14.88% |
| Oct, 2025 | $34.98 | $29.91 | $5.06 | 226,023,720.0 | -5.05% |
| 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% |
0.34%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):