NASDAQ · LUV

Southwest Airlines Co.

Industrials · Airlines, Airports & Air Services

$42.43

Down-$1.25 (-2.86%)

Updated Nov 2, 2026, 10:03 AM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · LUV

LUV price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

LUV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$43.27	$43.27	$42.00	$42.43	4.05M
Oct 29, 2026	$44.03	$44.38	$43.30	$43.68	4.71M
Oct 28, 2026	$43.36	$44.16	$43.16	$43.47	6.71M
Oct 27, 2026	$42.98	$43.805	$42.15	$43.44	7.17M
Oct 26, 2026	$41.97	$43.225	$41.86	$42.85	7.17M
Oct 23, 2026	$41.01	$41.81	$40.215	$41.75	8.21M
Oct 22, 2026	$39.195	$42.08	$38.65	$42.03	12.25M
Oct 21, 2026	$39.87	$41.01	$39.365	$39.88	9.15M
Oct 20, 2026	$38.72	$41.21	$38.50	$39.65	8.26M
Oct 19, 2026	$39.77	$40.02	$38.75	$38.80	4.44M
Oct 16, 2026	$40.91	$41.25	$39.4501	$39.50	5.62M
Oct 15, 2026	$39.47	$40.92	$39.25	$40.83	5.49M
Oct 14, 2026	$39.90	$40.415	$39.09	$39.34	5.92M
Oct 13, 2026	$40.86	$41.20	$40.14	$40.65	3.99M
Oct 12, 2026	$41.20	$41.735	$40.675	$40.76	4.1M
Oct 9, 2026	$41.02	$41.74	$40.62	$41.66	6.87M
Oct 8, 2026	$41.00	$41.50	$40.82	$41.36	14.56M
Oct 7, 2026	$41.68	$42.14	$41.5431	$41.72	4.71M
Oct 6, 2026	$42.34	$43.155	$41.86	$42.45	4.84M
Oct 5, 2026	$42.50	$42.59	$41.695	$41.85	5.8M