Southwest Airlines Co. (LUV)
NYSE: LUV
· Real-Time Price · USD
32.52
0.21 (0.65%)
At close: Oct 03, 2025, 3:59 PM
32.60
0.25%
After-hours: Oct 03, 2025, 07:46 PM EDT
LUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.75 | 33.49 | 32.51 | 32.52 | 32.52 | 0.65% | 9,151,644 |
| Oct 2, 2025 | 32.28 | 32.58 | 31.84 | 32.31 | 32.31 | 0.09% | 7,439,164 |
| Oct 1, 2025 | 31.99 | 32.55 | 31.81 | 32.28 | 32.28 | 1.16% | 8,546,790 |
| Sep 30, 2025 | 32.83 | 32.89 | 30.77 | 31.91 | 31.91 | -2.59% | 10,283,400 |
| Sep 29, 2025 | 32.76 | 33.06 | 32.41 | 32.76 | 32.76 | 0.71% | 9,139,354 |
| Sep 26, 2025 | 32.14 | 32.60 | 32.00 | 32.53 | 32.53 | 1.88% | 6,825,040 |
| Sep 25, 2025 | 32.88 | 32.88 | 31.66 | 31.93 | 31.93 | -3.42% | 9,892,721 |
| Sep 24, 2025 | 33.38 | 33.90 | 32.97 | 33.06 | 33.06 | -0.84% | 8,455,144 |
| Sep 23, 2025 | 32.25 | 33.41 | 32.24 | 33.34 | 33.34 | 3.22% | 12,691,400 |
| Sep 22, 2025 | 32.25 | 32.45 | 31.91 | 32.30 | 32.30 | -0.68% | 10,781,555 |
| Sep 19, 2025 | 32.49 | 32.75 | 31.98 | 32.52 | 32.52 | 0.77% | 22,411,196 |
| Sep 18, 2025 | 32.20 | 32.40 | 31.64 | 32.27 | 32.27 | 0.47% | 9,021,344 |
| Sep 17, 2025 | 31.74 | 32.63 | 31.56 | 32.12 | 32.12 | 1.74% | 10,892,500 |
| Sep 16, 2025 | 31.51 | 31.71 | 30.71 | 31.57 | 31.57 | 0.45% | 8,162,187 |
| Sep 15, 2025 | 31.76 | 31.79 | 31.19 | 31.43 | 31.43 | -0.73% | 8,911,023 |
| Sep 12, 2025 | 31.87 | 32.46 | 31.54 | 31.66 | 31.66 | -0.19% | 10,397,700 |
| Sep 11, 2025 | 31.35 | 31.84 | 30.60 | 31.72 | 31.72 | 1.96% | 11,511,910 |
| Sep 10, 2025 | 30.81 | 31.43 | 30.58 | 31.11 | 31.11 | 0.39% | 7,513,600 |
| Sep 9, 2025 | 31.61 | 31.68 | 30.64 | 30.99 | 30.99 | -2.27% | 6,896,149 |
| Sep 8, 2025 | 31.27 | 31.86 | 31.20 | 31.71 | 31.71 | 1.02% | 9,332,548 |
Page 1 of 136