Southwest Airlines Co (LUV)

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 May 22, 2026, is $40.86.

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 101.98% to $40.86 now.
The 52-week high stock price for LUV is $55.11, representing a 34.88% increase from the current share price, occurred on February 17, 2026.
The 52-week low stock price for LUV is $28.98, indicating a -29.09% decrease from the current share price, occurred on August 11, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$41.34	$40.24	$1.10	7,025,864.0	+0.20%
May 21, 2026	$40.91	$38.81	$2.10	8,047,244.0	+2.72%
May 20, 2026	$40.09	$37.44	$2.65	7,893,758.0	+6.29%
May 19, 2026	$37.98	$37.23	$0.75	4,762,941.0	-2.63%
May 18, 2026	$39.67	$38.09	$1.58	7,495,109.0	-0.36%
May 15, 2026	$38.98	$38.17	$0.81	6,359,976.0	-2.11%
May 14, 2026	$40.25	$39.10	$1.15	4,416,654.0	-0.20%
May 13, 2026	$39.72	$38.87	$0.85	4,763,782.0	-0.18%
May 12, 2026	$39.78	$38.83	$0.95	5,111,328.0	-1.28%
May 11, 2026	$41.27	$39.92	$1.35	4,777,713.0	-3.20%
May 08, 2026	$42.22	$40.97	$1.25	4,935,696.0	-0.19%
May 07, 2026	$42.39	$40.57	$1.82	7,203,779.0	-0.27%
May 06, 2026	$42.00	$40.51	$1.49	9,222,134.0	+4.51%
May 05, 2026	$39.84	$38.44	$1.40	4,685,516.0	+3.55%
May 04, 2026	$39.48	$37.94	$1.54	8,234,101.0	-1.06%
May 01, 2026	$39.97	$37.50	$2.47	10,094,735.0	+2.22%
Apr 30, 2026	$38.51	$37.80	$0.71	5,076,916.0	+1.88%
Apr 29, 2026	$37.88	$36.92	$0.955	6,825,663.0	-2.08%
Apr 28, 2026	$38.52	$37.82	$0.705	4,593,662.0	-0.50%
Apr 27, 2026	$39.81	$38.17	$1.64	6,073,643.0	-3.17%
Apr 24, 2026	$39.55	$37.85	$1.70	9,336,049.0	+4.50%

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
May, 2026	$42.39	$37.23	$5.16	112,056,194.0	+7.75%
Apr, 2026	$44.92	$35.73	$9.19	159,491,158.0	+0.93%
Mar, 2026	$49.02	$36.11	$12.91	214,504,562.0	-23.73%
Feb, 2026	$55.11	$48.10	$7.01	199,846,129.0	+3.66%
Jan, 2026	$49.85	$40.68	$9.17	203,755,203.0	+14.98%

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%