Free Trial

Southwest Airlines (LUV) Stock Chart & Stock Price History

Southwest Airlines logo
$32.44 +0.28 (+0.87%)
As of 03:58 PM Eastern

Southwest Airlines Stock Price Performance

The Southwest Airlines (LUV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 13.39%, with a year-to-date return of -3.51%. In the past month, the stock has decreased 2.70%, reflecting recent market activity.

As of the latest close, Southwest Airlines traded at $32.23 with a market cap of $18.37 billion and volume of 21.62 million shares. Five years ago, the stock traded at $34.18, representing a 5.09% decrease over that period. At the time, it had a market cap of $16.26 billion and a volume of 18.68 million shares.

Receive LUV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+3.44%
1 Month
Performance
-2.70%
3 Month
Performance
-3.38%
Year-To-Date
Performance
-3.51%
1 Year
Performance
+13.39%
5 Year
Performance
-5.09%

LUV Stock Chart for Monday, June, 30, 2025

Southwest Airlines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/27/2025$31.54$32.23
+2.19%
$32.43$31.4621.62 million shs$18.37 billion
06/26/2025$31.36$31.54
+0.56%
$31.69$31.426.32 million shs$17.97 billion
06/25/2025$31.85$31.36
-1.54%
$32.02$31.237.06 million shs$17.87 billion
06/24/2025$31.91$31.85
-0.18%
$32.69$31.7210.13 million shs$18.15 billion
06/23/2025$31.37$31.91
+1.73%
$32.09$30.7210.91 million shs$18.18 billion
06/20/2025$31.14$31.37
+0.74%
$31.78$31.1417.65 million shs$17.87 billion
06/19/2025$31.14$31.14$31.63$30.928.96 million shs$17.74 billion
06/18/2025$31.44$31.14
-0.97%
$31.63$30.928.96 million shs$17.74 billion
06/17/2025$32.20$31.44
-2.34%
$31.98$31.1612.67 million shs$17.92 billion
06/16/2025$31.65$32.20
+1.72%
$32.68$31.8610.30 million shs$18.35 billion
06/13/2025$32.54$31.65
-2.73%
$32.45$31.4011.32 million shs$18.04 billion
06/12/2025$33.50$32.54
-2.87%
$33.17$32.4110.41 million shs$18.54 billion
06/11/2025$34.37$33.50
-2.54%
$34.58$33.2511.32 million shs$19.09 billion
06/10/2025$33.57$34.37
+2.39%
$34.62$33.5210.76 million shs$19.59 billion
06/09/2025$33.49$33.57
+0.24%
$33.82$33.169.75 million shs$19.13 billion
06/06/2025$32.46$33.49
+3.16%
$33.53$32.849.19 million shs$19.08 billion
06/05/2025$32.29$32.46
+0.54%
$32.91$32.189.42 million shs$18.50 billion
06/04/2025$32.62$32.29
-1.00%
$32.71$32.179.86 million shs$18.40 billion
06/03/2025$33.11$32.62
-1.50%
$32.96$32.4711.12 million shs$18.59 billion
06/02/2025$33.34$33.11
-0.68%
$33.60$32.8313.04 million shs$18.87 billion
05/30/2025$33.68$33.34
-1.00%
$33.62$33.0819.81 million shs$19.00 billion
05/29/2025$32.84$33.68
+2.55%
$34.33$33.4413.34 million shs$19.19 billion

This page (NYSE:LUV) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners