Southwest Airlines Co (LUV) stock
LUVNYSEAir Transportation, ScheduledFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 9/302% below fair value
$42.43−1.25 (-2.86%)
Close on Oct 30, 2026Market cap $20.76BP/E 26.9Yield 1.70%
Price history
Southwest Airlines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.43
-2.86% on the day
52-week range
$29.26 – $55.11
-23.0% from the high
Change over 52 weeks
+41.0%
From $30.09 on Oct 30, 2025
Average volume
5.75M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $43.27 | $43.27 | $42.00 | $42.43 | -2.86% | 4,050,731 |
| Oct 29, 2026 | $44.03 | $44.38 | $43.30 | $43.68 | +0.48% | 4,706,884 |
| Oct 28, 2026 | $43.36 | $44.16 | $43.16 | $43.47 | +0.07% | 6,713,560 |
| Oct 27, 2026 | $42.98 | $43.81 | $42.15 | $43.44 | +1.38% | 7,171,463 |
| Oct 26, 2026 | $41.97 | $43.23 | $41.86 | $42.85 | +2.63% | 7,171,808 |
| Oct 23, 2026 | $41.01 | $41.81 | $40.22 | $41.75 | -0.67% | 8,211,147 |
| Oct 22, 2026 | $39.20 | $42.08 | $38.65 | $42.03 | +5.39% | 12,247,330 |
| Oct 21, 2026 | $39.87 | $41.01 | $39.37 | $39.88 | +0.58% | 9,152,675 |
| Oct 20, 2026 | $38.72 | $41.21 | $38.50 | $39.65 | +2.19% | 8,257,334 |
| Oct 19, 2026 | $39.77 | $40.02 | $38.75 | $38.80 | -1.77% | 4,443,933 |
| Oct 16, 2026 | $40.91 | $41.25 | $39.45 | $39.50 | -3.26% | 5,615,336 |
| Oct 15, 2026 | $39.47 | $40.92 | $39.25 | $40.83 | +3.79% | 5,487,969 |
| Oct 14, 2026 | $39.90 | $40.42 | $39.09 | $39.34 | -3.22% | 5,918,408 |
| Oct 13, 2026 | $40.86 | $41.20 | $40.14 | $40.65 | -0.27% | 3,985,177 |
| Oct 12, 2026 | $41.20 | $41.74 | $40.68 | $40.76 | -2.16% | 4,101,046 |
| Oct 9, 2026 | $41.02 | $41.74 | $40.62 | $41.66 | +0.73% | 6,874,115 |
| Oct 8, 2026 | $41.00 | $41.50 | $40.82 | $41.36 | -0.86% | 14,561,200 |
| Oct 7, 2026 | $41.68 | $42.14 | $41.54 | $41.72 | -1.72% | 4,706,901 |
| Oct 6, 2026 | $42.34 | $43.16 | $41.86 | $42.45 | +1.43% | 4,838,029 |
| Oct 5, 2026 | $42.50 | $42.59 | $41.70 | $41.85 | -1.46% | 5,795,364 |
| Oct 2, 2026 | $42.80 | $42.83 | $41.81 | $42.47 | +1.51% | 6,196,355 |
| Oct 1, 2026 | $41.57 | $42.19 | $41.36 | $41.84 | +0.48% | 5,114,526 |
| Sep 30, 2026 | $42.13 | $42.24 | $41.44 | $41.64 | -1.05% | 4,838,785 |
| Sep 29, 2026 | $43.17 | $43.17 | $41.47 | $42.08 | -0.47% | 4,108,783 |
| Sep 28, 2026 | $41.54 | $42.96 | $41.30 | $42.28 | -0.94% | 5,968,579 |
| Sep 25, 2026 | $42.19 | $42.77 | $41.19 | $42.68 | +2.72% | 6,981,505 |
| Sep 24, 2026 | $40.74 | $41.86 | $40.45 | $41.55 | +1.24% | 6,022,973 |
| Sep 23, 2026 | $41.55 | $41.79 | $40.99 | $41.04 | -2.47% | 5,659,942 |
| Sep 22, 2026 | $42.75 | $43.20 | $41.63 | $42.08 | +0.74% | 7,720,530 |
| Sep 21, 2026 | $41.68 | $41.78 | $40.93 | $41.77 | +1.93% | 6,337,433 |
| Sep 18, 2026 | $40.51 | $41.34 | $40.49 | $40.98 | +1.59% | 14,082,050 |
| Sep 17, 2026 | $40.00 | $41.03 | $39.87 | $40.34 | +3.04% | 7,973,442 |
| Sep 16, 2026 | $39.95 | $40.00 | $38.16 | $39.15 | -0.33% | 7,675,723 |
| Sep 15, 2026 | $39.74 | $39.76 | $38.65 | $39.28 | -0.61% | 5,205,452 |
| Sep 14, 2026 | $38.43 | $39.88 | $38.35 | $39.52 | +0.71% | 6,703,884 |
| Sep 11, 2026 | $39.67 | $39.67 | $39.01 | $39.24 | +1.42% | 5,380,316 |
| Sep 10, 2026 | $38.25 | $39.03 | $38.10 | $38.69 | +0.03% | 4,610,109 |
| Sep 9, 2026 | $37.89 | $38.82 | $37.75 | $38.68 | +0.03% | 4,375,887 |
| Sep 8, 2026 | $39.11 | $39.32 | $38.67 | $38.67 | -2.40% | 3,631,958 |
| Sep 4, 2026 | $38.75 | $39.76 | $38.70 | $39.62 | +2.30% | 5,467,707 |
| Sep 3, 2026 | $38.58 | $39.05 | $38.16 | $38.73 | +0.31% | 4,752,105 |
| Sep 2, 2026 | $38.62 | $39.05 | $38.20 | $38.61 | +2.47% | 4,611,620 |
| Sep 1, 2026 | $38.10 | $38.47 | $37.58 | $37.68 | -2.21% | 4,343,817 |
| Aug 31, 2026 | $39.14 | $39.36 | $38.45 | $38.53 | -2.80% | 4,537,602 |
| Aug 28, 2026 | $40.56 | $40.56 | $39.63 | $39.64 | -0.30% | 3,131,489 |
| Aug 27, 2026 | $40.52 | $40.77 | $39.69 | $39.76 | -2.24% | 3,757,496 |
| Aug 26, 2026 | $41.75 | $41.81 | $40.66 | $40.67 | -0.37% | 4,142,835 |
| Aug 25, 2026 | $41.65 | $41.84 | $40.42 | $40.82 | +0.27% | 5,808,609 |
| Aug 24, 2026 | $40.91 | $41.13 | $40.24 | $40.71 | +0.82% | 5,809,295 |
| Aug 21, 2026 | $40.60 | $40.60 | $39.99 | $40.38 | +1.23% | 3,969,041 |
| Aug 20, 2026 | $40.86 | $41.00 | $39.84 | $39.89 | -3.69% | 4,743,215 |
| Aug 19, 2026 | $42.60 | $42.74 | $41.39 | $41.42 | -2.52% | 3,632,760 |
| Aug 18, 2026 | $43.01 | $43.36 | $42.42 | $42.49 | -1.98% | 5,033,348 |
| Aug 17, 2026 | $44.09 | $44.09 | $43.25 | $43.35 | -2.06% | 3,742,616 |
| Aug 14, 2026 | $44.75 | $45.14 | $44.10 | $44.26 | -1.36% | 3,042,478 |
| Aug 13, 2026 | $45.84 | $45.90 | $44.85 | $44.87 | -0.24% | 3,406,913 |
| Aug 12, 2026 | $45.85 | $45.96 | $44.57 | $44.98 | -1.19% | 2,996,395 |
| Aug 11, 2026 | $45.20 | $45.89 | $44.97 | $45.52 | +1.38% | 3,369,418 |
| Aug 10, 2026 | $46.29 | $46.45 | $44.78 | $44.90 | -4.57% | 5,579,266 |
| Aug 7, 2026 | $46.92 | $47.27 | $46.25 | $47.05 | +0.23% | 3,764,644 |
| Aug 6, 2026 | $48.42 | $48.43 | $46.89 | $46.94 | -3.79% | 4,451,799 |
| Aug 5, 2026 | $48.77 | $49.73 | $48.62 | $48.79 | +0.18% | 5,591,568 |
| Aug 4, 2026 | $47.90 | $49.12 | $47.29 | $48.70 | +3.46% | 5,885,846 |
| Aug 3, 2026 | $46.60 | $47.34 | $45.73 | $47.07 | +4.67% | 7,846,619 |
| Jul 31, 2026 | $45.35 | $45.75 | $44.80 | $44.97 | -1.38% | 4,167,797 |
| Jul 30, 2026 | $45.00 | $45.67 | $44.19 | $45.60 | +2.75% | 4,672,813 |
| Jul 29, 2026 | $45.00 | $45.60 | $44.33 | $44.38 | -4.17% | 4,209,770 |
| Jul 28, 2026 | $45.65 | $46.75 | $44.55 | $46.31 | +2.05% | 5,299,112 |
| Jul 27, 2026 | $46.03 | $46.96 | $44.83 | $45.38 | +0.67% | 7,468,132 |
| Jul 24, 2026 | $44.70 | $46.50 | $44.48 | $45.08 | +0.83% | 6,366,658 |
| Jul 23, 2026 | $45.50 | $46.68 | $44.43 | $44.71 | -6.19% | 11,772,830 |
| Jul 22, 2026 | $47.63 | $48.45 | $47.22 | $47.66 | -2.12% | 6,071,632 |
| Jul 21, 2026 | $48.97 | $49.00 | $47.88 | $48.69 | +0.72% | 4,995,991 |
| Jul 20, 2026 | $48.50 | $48.94 | $47.93 | $48.34 | +0.54% | 4,976,168 |
| Jul 17, 2026 | $48.75 | $48.96 | $47.56 | $48.08 | -2.73% | 3,877,869 |
| Jul 16, 2026 | $49.02 | $50.13 | $48.81 | $49.43 | +0.37% | 5,742,464 |
| Jul 15, 2026 | $47.77 | $49.48 | $47.77 | $49.25 | +3.55% | 5,611,775 |
| Jul 14, 2026 | $48.23 | $48.24 | $47.17 | $47.56 | -0.75% | 5,182,226 |
| Jul 13, 2026 | $48.25 | $48.96 | $47.59 | $47.92 | -1.05% | 4,847,638 |
| Jul 10, 2026 | $48.81 | $49.16 | $48.00 | $48.43 | -1.61% | 4,914,163 |
| Jul 9, 2026 | $49.50 | $49.97 | $48.71 | $49.22 | +1.15% | 3,773,110 |
| Jul 8, 2026 | $48.36 | $49.47 | $47.67 | $48.66 | -1.56% | 5,683,258 |
| Jul 7, 2026 | $50.77 | $51.20 | $49.08 | $49.43 | -2.72% | 5,275,912 |
| Jul 6, 2026 | $51.00 | $51.52 | $50.20 | $50.81 | +1.11% | 6,541,356 |
| Jul 2, 2026 | $51.48 | $51.69 | $49.61 | $50.25 | -0.44% | 4,564,174 |
| Jul 1, 2026 | $52.05 | $52.23 | $50.46 | $50.47 | -1.85% | 5,010,026 |
| Jun 30, 2026 | $50.99 | $51.89 | $50.67 | $51.42 | -0.35% | 5,014,413 |
| Jun 29, 2026 | $51.42 | $52.10 | $50.98 | $51.60 | -0.60% | 6,396,094 |
| Jun 26, 2026 | $52.00 | $53.13 | $51.13 | $51.91 | -0.35% | 10,908,220 |
| Jun 25, 2026 | $51.55 | $53.09 | $51.39 | $52.09 | +2.26% | 7,781,713 |
| Jun 24, 2026 | $50.25 | $51.34 | $50.25 | $50.94 | +3.10% | 11,216,860 |
| Jun 23, 2026 | $47.89 | $50.20 | $47.78 | $49.41 | +1.73% | 6,106,090 |
| Jun 22, 2026 | $47.50 | $49.61 | $47.23 | $48.57 | +1.25% | 6,360,542 |
| Jun 18, 2026 | $47.93 | $48.67 | $47.71 | $47.97 | +2.81% | 11,291,360 |
| Jun 17, 2026 | $47.42 | $48.51 | $46.64 | $46.66 | -1.62% | 6,484,303 |
| Jun 16, 2026 | $47.00 | $48.48 | $46.65 | $47.43 | +2.93% | 11,454,610 |
| Jun 15, 2026 | $47.06 | $47.69 | $45.79 | $46.08 | +1.34% | 6,768,922 |
| Jun 12, 2026 | $44.99 | $45.70 | $44.00 | $45.47 | +2.66% | 6,520,188 |
| Jun 11, 2026 | $40.83 | $44.41 | $40.83 | $44.29 | +6.98% | 6,346,419 |
| Jun 10, 2026 | $43.04 | $43.04 | $40.98 | $41.40 | -4.10% | 5,444,226 |
| Jun 9, 2026 | $41.94 | $43.23 | $41.02 | $43.17 | +5.24% | 6,423,401 |
| Jun 8, 2026 | $41.54 | $41.78 | $40.90 | $41.02 | -1.25% | 5,054,957 |
| Jun 5, 2026 | $41.30 | $41.86 | $41.00 | $41.54 | +0.56% | 4,885,959 |
| Jun 4, 2026 | $41.63 | $42.30 | $41.05 | $41.31 | +1.08% | 4,558,720 |
| Jun 3, 2026 | $41.54 | $42.16 | $40.82 | $40.87 | -3.47% | 5,819,024 |
| Jun 2, 2026 | $42.60 | $42.96 | $41.98 | $42.34 | -0.98% | 4,321,590 |
| Jun 1, 2026 | $42.37 | $42.88 | $41.50 | $42.76 | -0.44% | 5,605,328 |
| May 29, 2026 | $43.28 | $44.12 | $42.94 | $42.95 | -0.83% | 5,811,623 |
| May 28, 2026 | $43.02 | $43.94 | $42.40 | $43.31 | -0.85% | 8,305,853 |
| May 27, 2026 | $43.46 | $44.44 | $43.02 | $43.68 | +3.31% | 8,112,677 |
| May 26, 2026 | $42.24 | $42.91 | $41.72 | $42.28 | +3.48% | 7,120,779 |
| May 22, 2026 | $40.93 | $41.34 | $40.24 | $40.86 | +0.20% | 7,030,397 |
| May 21, 2026 | $39.08 | $40.91 | $38.81 | $40.78 | +2.72% | 8,050,713 |
| May 20, 2026 | $37.67 | $40.09 | $37.44 | $39.70 | +6.29% | 7,906,857 |
| May 19, 2026 | $37.88 | $37.98 | $37.23 | $37.35 | -2.63% | 4,766,771 |
| May 18, 2026 | $38.62 | $39.67 | $38.10 | $38.36 | -0.36% | 7,500,245 |
| May 15, 2026 | $38.66 | $38.98 | $38.17 | $38.50 | -2.11% | 6,383,727 |
| May 14, 2026 | $39.82 | $40.25 | $39.10 | $39.33 | -0.20% | 4,482,013 |
| May 13, 2026 | $39.12 | $39.72 | $38.87 | $39.41 | -0.18% | 4,796,583 |
| May 12, 2026 | $39.65 | $39.78 | $38.83 | $39.48 | -1.28% | 5,581,660 |
| May 11, 2026 | $40.91 | $41.27 | $39.92 | $39.99 | -3.20% | 4,781,008 |
| May 8, 2026 | $41.82 | $42.22 | $40.97 | $41.31 | -0.19% | 4,938,817 |
| May 7, 2026 | $41.87 | $42.39 | $40.57 | $41.39 | -0.27% | 7,481,352 |
| May 6, 2026 | $41.35 | $42.00 | $40.51 | $41.50 | +4.51% | 9,236,215 |
| May 5, 2026 | $38.79 | $39.84 | $38.44 | $39.71 | +3.55% | 4,694,080 |
| May 4, 2026 | $38.44 | $39.48 | $37.94 | $38.35 | -1.06% | 8,246,387 |
| May 1, 2026 | $38.00 | $39.97 | $37.50 | $38.76 | +2.22% | 10,101,380 |
| Apr 30, 2026 | $37.80 | $38.51 | $37.80 | $37.92 | +1.88% | 5,079,379 |
| Apr 29, 2026 | $37.66 | $37.88 | $36.92 | $37.22 | -2.08% | 6,829,094 |
| Apr 28, 2026 | $37.96 | $38.53 | $37.82 | $38.01 | -0.50% | 4,596,091 |
| Apr 27, 2026 | $39.39 | $39.81 | $38.17 | $38.20 | -3.17% | 6,089,291 |
| Apr 24, 2026 | $38.02 | $39.55 | $37.85 | $39.45 | +4.50% | 9,396,734 |
| Apr 23, 2026 | $38.25 | $39.19 | $36.85 | $37.75 | -4.07% | 16,710,940 |
| Apr 22, 2026 | $40.65 | $40.89 | $39.06 | $39.35 | -3.84% | 9,518,170 |
| Apr 21, 2026 | $41.50 | $42.02 | $40.58 | $40.92 | -2.15% | 4,715,045 |
| Apr 20, 2026 | $41.81 | $42.39 | $41.55 | $41.82 | -2.06% | 6,547,216 |
| Apr 17, 2026 | $43.34 | $44.92 | $42.55 | $42.70 | +5.09% | 10,387,570 |
| Apr 16, 2026 | $41.85 | $42.38 | $40.61 | $40.63 | -2.57% | 6,723,787 |
| Apr 15, 2026 | $41.29 | $42.40 | $40.91 | $41.70 | +1.07% | 7,219,339 |
| Apr 14, 2026 | $40.25 | $42.03 | $40.10 | $41.26 | +4.59% | 9,146,746 |
| Apr 13, 2026 | $38.71 | $39.48 | $38.20 | $39.45 | -0.28% | 4,503,186 |
| Apr 10, 2026 | $40.59 | $40.59 | $39.27 | $39.56 | -1.62% | 4,663,581 |
| Apr 9, 2026 | $39.95 | $40.74 | $39.32 | $40.21 | -0.47% | 5,377,985 |
| Apr 8, 2026 | $42.68 | $43.43 | $40.08 | $40.40 | +6.68% | 12,178,230 |
| Apr 7, 2026 | $37.61 | $38.14 | $37.05 | $37.87 | -0.81% | 7,226,745 |
| Apr 6, 2026 | $37.43 | $38.60 | $37.21 | $38.18 | +1.54% | 4,412,121 |
| Apr 2, 2026 | $36.06 | $37.90 | $35.73 | $37.60 | -1.65% | 9,750,765 |
| Apr 1, 2026 | $37.46 | $38.88 | $37.17 | $38.23 | +1.76% | 9,651,363 |
| Mar 31, 2026 | $36.94 | $37.87 | $36.11 | $37.57 | +3.53% | 8,644,094 |
| Mar 30, 2026 | $37.37 | $37.50 | $36.15 | $36.29 | -2.86% | 6,866,183 |
| Mar 27, 2026 | $38.87 | $39.23 | $37.11 | $37.36 | -5.49% | 7,164,784 |
| Mar 26, 2026 | $39.78 | $40.28 | $39.01 | $39.53 | -1.64% | 5,037,154 |
| Mar 25, 2026 | $40.74 | $41.67 | $39.82 | $40.19 | +0.90% | 6,658,641 |
| Mar 24, 2026 | $39.60 | $40.41 | $39.20 | $39.83 | -1.29% | 7,379,776 |
| Mar 23, 2026 | $40.85 | $41.48 | $40.28 | $40.35 | +2.39% | 8,467,925 |
| Mar 20, 2026 | $40.71 | $40.97 | $38.88 | $39.41 | -3.57% | 14,030,020 |
| Mar 19, 2026 | $39.42 | $41.37 | $39.35 | $40.87 | +1.69% | 8,901,505 |
| Mar 18, 2026 | $40.98 | $41.39 | $40.02 | $40.19 | -2.26% | 10,974,110 |
| Mar 17, 2026 | $40.88 | $41.83 | $40.67 | $41.12 | +2.21% | 9,829,795 |
| Mar 16, 2026 | $39.48 | $40.23 | $39.34 | $40.23 | +3.82% | 7,977,842 |
| Mar 13, 2026 | $38.96 | $39.84 | $38.09 | $38.75 | +0.36% | 10,373,380 |
| Mar 12, 2026 | $40.50 | $40.70 | $38.54 | $38.61 | -7.74% | 9,838,248 |
| Mar 11, 2026 | $42.55 | $42.93 | $41.39 | $41.85 | -2.27% | 7,968,245 |
| Mar 10, 2026 | $42.38 | $44.61 | $42.12 | $42.82 | -0.49% | 10,990,680 |
| Mar 9, 2026 | $40.69 | $43.11 | $38.82 | $43.03 | +3.54% | 14,823,170 |
| Mar 6, 2026 | $43.00 | $43.00 | $40.47 | $41.56 | -5.33% | 14,084,140 |
| Mar 5, 2026 | $46.25 | $46.62 | $43.89 | $43.90 | -6.89% | 15,605,330 |
| Mar 4, 2026 | $47.93 | $48.39 | $46.78 | $47.15 | -1.26% | 7,909,783 |
| Mar 3, 2026 | $46.52 | $48.32 | $46.02 | $47.75 | -1.08% | 12,373,550 |
| Mar 2, 2026 | $48.00 | $49.02 | $46.95 | $48.27 | -2.01% | 10,033,720 |
| Feb 27, 2026 | $50.73 | $50.91 | $48.71 | $49.26 | -3.28% | 9,146,250 |
| Feb 26, 2026 | $50.57 | $51.65 | $49.98 | $50.93 | +2.08% | 11,230,290 |
| Feb 25, 2026 | $50.71 | $50.80 | $49.40 | $49.89 | -1.48% | 10,176,250 |
| Feb 24, 2026 | $50.68 | $51.43 | $50.17 | $50.64 | -0.51% | 9,321,348 |
| Feb 23, 2026 | $51.87 | $52.37 | $50.25 | $50.90 | -2.28% | 8,914,506 |
| Feb 20, 2026 | $52.18 | $52.41 | $51.30 | $52.09 | +0.02% | 7,074,743 |
| Feb 19, 2026 | $54.31 | $54.70 | $52.00 | $52.08 | -4.96% | 9,750,034 |
| Feb 18, 2026 | $53.68 | $54.89 | $53.15 | $54.80 | +1.00% | 13,316,580 |
| Feb 17, 2026 | $52.67 | $55.11 | $52.64 | $54.26 | +6.16% | 12,962,180 |
| Feb 13, 2026 | $51.08 | $51.72 | $50.21 | $51.11 | +0.55% | 9,162,016 |
| Feb 12, 2026 | $52.21 | $52.74 | $49.80 | $50.83 | -1.17% | 13,189,830 |
| Feb 11, 2026 | $54.24 | $54.70 | $51.23 | $51.43 | -4.88% | 10,556,380 |
| Feb 10, 2026 | $53.27 | $54.55 | $53.19 | $54.07 | +1.33% | 8,464,876 |
| Feb 9, 2026 | $53.82 | $54.25 | $53.10 | $53.36 | -1.66% | 8,403,291 |
| Feb 6, 2026 | $52.85 | $54.70 | $52.67 | $54.26 | +3.33% | 14,795,360 |
| Feb 5, 2026 | $52.53 | $52.97 | $51.88 | $52.51 | -0.15% | 7,803,302 |
| Feb 4, 2026 | $51.55 | $52.77 | $50.86 | $52.59 | +2.73% | 12,376,650 |
| Feb 3, 2026 | $50.00 | $51.21 | $49.93 | $51.19 | +3.12% | 10,884,560 |
| Feb 2, 2026 | $48.77 | $49.80 | $48.10 | $49.64 | +4.46% | 13,003,250 |
| Jan 30, 2026 | $48.54 | $49.85 | $47.30 | $47.52 | -2.02% | 14,685,030 |
| Jan 29, 2026 | $43.38 | $49.12 | $42.68 | $48.50 | +18.70% | 34,535,320 |
| Jan 28, 2026 | $41.89 | $42.02 | $40.68 | $40.86 | -1.16% | 10,626,330 |
| Jan 27, 2026 | $42.05 | $42.50 | $41.20 | $41.34 | -1.64% | 7,890,551 |
| Jan 26, 2026 | $41.87 | $42.41 | $41.71 | $42.03 | +0.19% | 6,183,649 |
| Jan 23, 2026 | $41.81 | $42.43 | $41.76 | $41.95 | -1.15% | 7,012,900 |
| Jan 22, 2026 | $43.12 | $43.91 | $42.24 | $42.44 | -0.96% | 10,195,540 |
| Jan 21, 2026 | $42.85 | $43.47 | $42.35 | $42.85 | +1.11% | 11,975,290 |
| Jan 20, 2026 | $42.47 | $43.14 | $41.86 | $42.38 | -1.72% | 9,655,053 |
| Jan 16, 2026 | $43.06 | $43.31 | $42.62 | $43.12 | +0.05% | 6,841,863 |
| Jan 15, 2026 | $43.01 | $43.41 | $42.54 | $43.10 | +1.29% | 7,874,578 |
| Jan 14, 2026 | $43.12 | $43.72 | $41.75 | $42.55 | -1.50% | 8,868,420 |
| Jan 13, 2026 | $43.30 | $44.43 | $42.90 | $43.20 | -1.48% | 7,418,269 |
| Jan 12, 2026 | $43.99 | $44.01 | $43.17 | $43.85 | -1.50% | 8,381,840 |
| Jan 9, 2026 | $44.20 | $45.02 | $43.87 | $44.52 | +3.73% | 12,343,400 |
| Jan 8, 2026 | $42.66 | $43.38 | $42.54 | $42.92 | +0.66% | 8,238,477 |
| Jan 7, 2026 | $42.58 | $43.19 | $42.44 | $42.64 | +0.38% | 10,053,360 |
| Jan 6, 2026 | $42.52 | $43.20 | $42.15 | $42.48 | +0.09% | 7,993,234 |
| Jan 5, 2026 | $41.13 | $42.80 | $41.12 | $42.44 | +2.76% | 7,849,861 |
| Jan 2, 2026 | $41.51 | $41.84 | $40.85 | $41.30 | -0.07% | 6,338,730 |
| Dec 31, 2025 | $41.34 | $41.66 | $41.22 | $41.33 | +0.15% | 6,352,102 |
| Dec 30, 2025 | $41.12 | $41.57 | $41.02 | $41.27 | +0.36% | 6,535,789 |
| Dec 29, 2025 | $41.18 | $41.70 | $40.97 | $41.12 | -0.39% | 4,953,542 |
| Dec 26, 2025 | $41.17 | $41.63 | $41.11 | $41.28 | -0.48% | 5,291,047 |
| Dec 24, 2025 | $41.48 | $41.73 | $41.32 | $41.48 | -0.19% | 2,013,270 |
| Dec 23, 2025 | $42.03 | $42.66 | $41.39 | $41.56 | -1.61% | 8,845,337 |
| Dec 22, 2025 | $41.39 | $42.34 | $41.28 | $42.24 | +2.38% | 7,295,863 |
| Dec 19, 2025 | $40.90 | $41.35 | $40.69 | $41.26 | +1.30% | 17,197,980 |
| Dec 18, 2025 | $41.25 | $41.83 | $40.67 | $40.73 | -0.61% | 10,585,490 |
| Dec 17, 2025 | $42.17 | $42.83 | $40.98 | $40.98 | -2.82% | 12,332,910 |
| Dec 16, 2025 | $42.63 | $43.54 | $41.92 | $42.17 | +1.08% | 12,565,130 |
| Dec 15, 2025 | $41.61 | $41.96 | $40.91 | $41.72 | +1.34% | 18,835,570 |
| Dec 12, 2025 | $41.40 | $42.20 | $41.09 | $41.17 | +1.06% | 20,008,610 |
| Dec 11, 2025 | $39.93 | $41.14 | $39.77 | $40.74 | +2.28% | 22,816,840 |
| Dec 10, 2025 | $38.20 | $39.85 | $38.09 | $39.83 | +4.40% | 17,176,490 |
| Dec 9, 2025 | $37.60 | $38.70 | $37.55 | $38.15 | +0.53% | 8,837,383 |
| Dec 8, 2025 | $38.10 | $38.37 | $37.38 | $37.95 | +0.26% | 12,448,260 |
| Dec 5, 2025 | $35.31 | $38.17 | $35.31 | $37.85 | +5.70% | 15,212,320 |
| Dec 4, 2025 | $35.65 | $36.29 | $35.12 | $35.81 | +0.36% | 10,861,410 |
| Dec 3, 2025 | $35.42 | $35.77 | $35.29 | $35.68 | +0.71% | 6,539,674 |
| Dec 2, 2025 | $34.85 | $35.73 | $34.44 | $35.43 | +1.90% | 7,239,024 |
| Dec 1, 2025 | $34.53 | $35.11 | $34.28 | $34.77 | -0.11% | 6,694,216 |
| Nov 28, 2025 | $35.05 | $35.34 | $34.78 | $34.81 | -0.71% | 2,546,092 |
| Nov 26, 2025 | $34.36 | $35.39 | $34.23 | $35.06 | +2.04% | 4,766,205 |
| Nov 25, 2025 | $33.30 | $34.73 | $33.03 | $34.36 | +3.25% | 7,179,071 |
| Nov 24, 2025 | $33.02 | $33.43 | $32.79 | $33.28 | +1.46% | 6,136,593 |
| Nov 21, 2025 | $31.52 | $33.24 | $31.31 | $32.80 | +5.26% | 7,111,398 |
| Nov 20, 2025 | $32.37 | $32.66 | $31.15 | $31.16 | -2.38% | 7,805,986 |
| Nov 19, 2025 | $32.35 | $32.97 | $31.78 | $31.92 | -0.13% | 5,614,426 |
| Nov 18, 2025 | $31.66 | $32.26 | $31.53 | $31.96 | +0.35% | 7,093,425 |
| Nov 17, 2025 | $32.80 | $32.83 | $31.57 | $31.85 | -2.96% | 5,773,663 |
| Nov 14, 2025 | $32.55 | $33.08 | $32.42 | $32.82 | -0.67% | 7,673,605 |
| Nov 13, 2025 | $33.24 | $33.80 | $32.87 | $33.04 | -0.90% | 7,849,494 |
| Nov 12, 2025 | $32.03 | $33.48 | $32.03 | $33.34 | +4.22% | 8,948,825 |
| Nov 11, 2025 | $32.80 | $32.80 | $31.79 | $31.99 | -2.05% | 7,650,915 |
| Nov 10, 2025 | $32.75 | $33.58 | $32.47 | $32.66 | +0.65% | 7,819,065 |
| Nov 7, 2025 | $31.16 | $32.47 | $30.85 | $32.45 | +2.98% | 8,647,060 |
| Nov 6, 2025 | $31.59 | $31.97 | $31.05 | $31.51 | -0.35% | 7,749,469 |
| Nov 5, 2025 | $29.80 | $31.65 | $29.80 | $31.62 | +6.57% | 9,061,848 |
| Nov 4, 2025 | $30.03 | $30.17 | $29.26 | $29.67 | -2.50% | 12,954,870 |
| Nov 3, 2025 | $30.16 | $30.76 | $29.75 | $30.43 | +0.43% | 8,815,222 |
| Oct 31, 2025 | $30.00 | $30.39 | $29.92 | $30.30 | +0.70% | 8,462,531 |
| Oct 30, 2025 | $30.49 | $30.77 | $30.05 | $30.09 | -1.86% | 6,580,197 |
| Oct 29, 2025 | $31.02 | $31.13 | $30.46 | $30.66 | -1.38% | 10,919,930 |
| Oct 28, 2025 | $32.15 | $32.18 | $31.03 | $31.09 | -3.60% | 11,384,730 |
| Oct 27, 2025 | $32.46 | $32.74 | $31.87 | $32.25 | +0.16% | 9,621,299 |
| Oct 24, 2025 | $32.05 | $32.43 | $31.38 | $32.20 | +1.74% | 15,189,630 |
| Oct 23, 2025 | $32.82 | $33.15 | $31.02 | $31.65 | -6.25% | 27,807,760 |
| Oct 22, 2025 | $34.36 | $34.75 | $33.43 | $33.76 | -2.65% | 10,576,370 |
| Oct 21, 2025 | $34.12 | $34.98 | $34.06 | $34.68 | +0.73% | 9,404,988 |
| Oct 20, 2025 | $33.78 | $34.67 | $33.60 | $34.43 | – | 7,636,047 |
Seasonality
LUV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 3.2% | -5.9% | -4.0% | 2.5% | 2.9% | -3.3% | 1.0% | -0.5% | -2.4% | 9.2% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 15.0% | 3.7% | -23.4% | 0.9% | 13.3% | 20.2% | -12.5% | -14.3% | 8.6% | 1.9% | ||
| 2025 | -8.7% | 1.1% | 8.8% | -16.7% | 19.4% | -2.3% | -4.7% | 6.4% | -2.5% | -5.0% | 14.9% | 19.2% |
| 2024 | 3.5% | 14.7% | -14.4% | -11.1% | 3.5% | 7.3% | -5.8% | 7.3% | 3.1% | 3.2% | 5.8% | 4.4% |
| 2023 | 6.8% | -6.1% | -2.6% | -6.9% | -1.4% | 21.9% | -5.7% | -7.5% | -13.8% | -17.9% | 15.0% | 13.6% |
| 2022 | 4.5% | -2.1% | 4.6% | 2.0% | -1.8% | -21.2% | 5.5% | -3.7% | -16.0% | 17.9% | 9.8% | -15.6% |
| 2021 | -5.7% | 32.3% | 5.0% | 2.8% | -2.1% | -13.6% | -4.8% | -1.5% | 3.3% | -8.1% | -6.1% | -3.5% |
| 2020 | 1.9% | -16.0% | -22.6% | -12.2% | 2.7% | 6.5% | -9.6% | 21.7% | -0.2% | 5.4% | 17.2% | 0.6% |
| 2019 | 22.1% | -1.3% | -7.1% | 4.5% | -12.2% | 7.1% | 1.5% | 1.9% | 3.2% | 3.9% | 2.7% | -6.0% |
| 2018 | -7.1% | -4.9% | -0.8% | -7.8% | -3.3% | -0.1% | 14.3% | 5.7% | 1.9% | -21.4% | 11.2% | -14.6% |
| 2017 | 5.0% | 10.5% | -6.8% | 4.6% | 6.9% | 3.6% | -10.7% | -5.9% | 7.4% | -3.8% | 12.6% | 8.1% |