Southwest Airlines (LUV) Price: 46.30

Southwest Airlines Co. (LUV)

46.30 +1.85 (+4.16%) USD | NYSE | Nov 09, 16:00

46.52 +0.22 (+0.48%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 09, 2026	46.00	47.01	45.85	46.30	8.075M
Nov 06, 2026	45.00	45.47	44.20	44.45	6.106M
Nov 05, 2026	46.45	46.84	43.67	44.44	6.211M
Nov 04, 2026	45.00	46.74	44.20	46.42	8.454M
Nov 03, 2026	44.19	44.55	43.43	43.45	5.139M
Nov 02, 2026	43.94	44.77	43.53	43.96	7.811M
Oct 30, 2026	43.27	43.27	42.00	42.43	4.051M
Oct 29, 2026	44.03	44.38	43.30	43.68	4.707M
Oct 28, 2026	43.36	44.16	43.16	43.47	6.714M
Oct 27, 2026	42.98	43.80	42.15	43.44	7.171M
Oct 26, 2026	41.97	43.22	41.86	42.85	7.172M
Oct 23, 2026	41.01	41.81	40.22	41.75	8.211M
Oct 22, 2026	39.20	42.08	38.65	42.03	12.25M
Oct 21, 2026	39.87	41.01	39.36	39.88	9.153M
Oct 20, 2026	38.72	41.21	38.50	39.65	8.257M
Oct 19, 2026	39.77	40.02	38.75	38.80	4.444M
Oct 16, 2026	40.91	41.25	39.45	39.50	5.615M
Oct 15, 2026	39.47	40.92	39.25	40.83	5.488M
Oct 14, 2026	39.90	40.42	39.09	39.34	5.918M
Oct 13, 2026	40.86	41.20	40.14	40.65	3.985M
Oct 12, 2026	41.20	41.74	40.68	40.76	4.101M
Oct 09, 2026	41.02	41.74	40.62	41.66	6.874M
Oct 08, 2026	41.00	41.50	40.82	41.36	14.56M
Oct 07, 2026	41.68	42.14	41.54	41.72	4.707M
Oct 06, 2026	42.34	43.16	41.86	42.45	4.838M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks