Southwest Airlines (LUV) Stock Chart & Stock Price History $33.57 +0.09 (+0.27%) Closing price 06/9/2025 03:59 PM EasternExtended Trading$33.72 +0.15 (+0.43%) As of 04:40 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 12.97%, with a year-to-date return of -0.15%. In the past month, the stock has increased 7.59%, reflecting recent market activity. As of the latest close, Southwest Airlines traded at $33.57 with a market cap of $19.13 billion and volume of 9.75 million shares. Five years ago, the stock traded at $37.14, representing a 9.61% decrease over that period. At the time, it had a market cap of $20.66 billion and a volume of 37.71 million shares. Receive LUV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.41%1 Month Performance+7.59%3 Month Performance+19.02%Year-To-Date Performance-0.15%1 Year Performance+12.97%5 Year Performance-9.61% LUV Stock Chart for Tuesday, June, 10, 2025 LUV Chart by TradingView Southwest Airlines Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/09/2025$33.49$33.57+0.24%$33.82$33.169.75 million shs$19.13 billion06/06/2025$32.46$33.49+3.16%$33.53$32.849.19 million shs$19.08 billion06/05/2025$32.29$32.46+0.54%$32.91$32.189.42 million shs$18.50 billion06/04/2025$32.62$32.29-1.00%$32.71$32.179.86 million shs$18.40 billion06/03/2025$33.11$32.62-1.50%$32.96$32.4711.12 million shs$18.59 billion06/02/2025$33.34$33.11-0.68%$33.60$32.8313.04 million shs$18.87 billion05/30/2025$33.68$33.34-1.00%$33.62$33.0819.81 million shs$19.00 billion05/29/2025$32.84$33.68+2.55%$34.33$33.4413.34 million shs$19.19 billion05/28/2025$32.66$32.84+0.55%$33.25$32.5912.10 million shs$18.71 billion05/27/2025$30.98$32.66+5.42%$32.76$31.4413.84 million shs$18.61 billion Get the Latest News and Ratings for LUV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter. 05/26/2025$30.98$30.98$31.21$30.509.08 million shs$17.65 billion05/23/2025$31.17$30.98-0.61%$31.21$30.509.08 million shs$17.65 billion05/22/2025$31.76$31.17-1.87%$31.84$30.3217.70 million shs$17.76 billion05/21/2025$32.47$31.76-2.18%$32.55$31.489.98 million shs$18.10 billion05/20/2025$32.56$32.47-0.28%$32.89$32.327.04 million shs$18.50 billion05/19/2025$32.69$32.56-0.40%$32.87$31.9810.64 million shs$18.55 billion05/16/2025$31.83$32.69+2.71%$32.81$31.8010.10 million shs$18.63 billion05/15/2025$31.41$31.83+1.34%$32.04$31.318.26 million shs$18.14 billion05/14/2025$31.28$31.41+0.42%$32.53$31.0713.64 million shs$17.90 billion05/13/2025$31.22$31.28+0.19%$31.71$31.2111.19 million shs$17.83 billion05/12/2025$31.20$31.22+0.06%$32.78$31.0812.50 million shs$17.79 billion05/09/2025$31.07$31.20+0.42%$31.45$31.017.15 million shs$17.78 billion Related Companies Delta Air Lines Stock Price Chart United Airlines Stock Price Chart Alaska Air Group Stock Price Chart Copa Stock Price Chart SkyWest Stock Price Chart JetBlue Airways Stock Price Chart Allegiant Travel Stock Price Chart Ryanair Stock Price Chart American Airlines Group Stock Price Chart Frontier Group Stock Price Chart Receive LUV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:LUV) was last updated on 6/10/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredTrump’s treachery This might just be the greatest time in America to be an energy company. Since taking office in 2025, Presi...Porter & Company | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredElon’s “Secret Mission”Tesla, SpaceX and Starlink made billions for investors... But a meeting Elon had on March 21st, 2025, could...Behind the Markets | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Southwest Airlines Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Southwest Airlines With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy LUV Stock Free LUV Stock Alerts