NYSE · Common stock
Southwest Airlines (LUV)
$42.85 +$1.10 (+2.63%)
- Day’s range
- $41.86–$43.23
- Volume
- 7.2M
LUV price history
LUV closed at $42.85 on Oct. 26, 2026. Over the past year, its daily close ranged from $29.67 on Nov. 4, 2025 to $54.80 on Feb. 18, 2026.
Data table: LUV daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $42.85 |
| Oct. 23, 2026 | $41.75 |
| Oct. 22, 2026 | $42.03 |
| Oct. 21, 2026 | $39.88 |
| Oct. 20, 2026 | $39.65 |
| Oct. 19, 2026 | $38.80 |
| Oct. 16, 2026 | $39.50 |
| Oct. 15, 2026 | $40.83 |
| Oct. 14, 2026 | $39.34 |
| Oct. 13, 2026 | $40.65 |
| Oct. 12, 2026 | $40.76 |
| Oct. 9, 2026 | $41.66 |
| Oct. 8, 2026 | $41.36 |
| Oct. 7, 2026 | $41.72 |
| Oct. 6, 2026 | $42.45 |
| Oct. 5, 2026 | $41.85 |
| Oct. 2, 2026 | $42.47 |
| Oct. 1, 2026 | $41.84 |
| Sept. 30, 2026 | $41.64 |
| Sept. 29, 2026 | $42.08 |
| Sept. 28, 2026 | $42.28 |
| Sept. 25, 2026 | $42.68 |
| Sept. 24, 2026 | $41.55 |
| Sept. 23, 2026 | $41.04 |
| Sept. 22, 2026 | $42.08 |
| Sept. 21, 2026 | $41.77 |
| Sept. 18, 2026 | $40.98 |
| Sept. 17, 2026 | $40.34 |
| Sept. 16, 2026 | $39.15 |
| Sept. 15, 2026 | $39.28 |
| Sept. 14, 2026 | $39.52 |
| Sept. 11, 2026 | $39.24 |
| Sept. 10, 2026 | $38.69 |
| Sept. 9, 2026 | $38.68 |
| Sept. 8, 2026 | $38.67 |
| Sept. 4, 2026 | $39.62 |
| Sept. 3, 2026 | $38.73 |
| Sept. 2, 2026 | $38.61 |
| Sept. 1, 2026 | $37.68 |
| Aug. 31, 2026 | $38.53 |
| Aug. 28, 2026 | $39.64 |
| Aug. 27, 2026 | $39.76 |
| Aug. 26, 2026 | $40.67 |
| Aug. 25, 2026 | $40.82 |
| Aug. 24, 2026 | $40.71 |
| Aug. 21, 2026 | $40.38 |
| Aug. 20, 2026 | $39.89 |
| Aug. 19, 2026 | $41.42 |
| Aug. 18, 2026 | $42.49 |
| Aug. 17, 2026 | $43.35 |
| Aug. 14, 2026 | $44.26 |
| Aug. 13, 2026 | $44.87 |
| Aug. 12, 2026 | $44.98 |
| Aug. 11, 2026 | $45.52 |
| Aug. 10, 2026 | $44.90 |
| Aug. 7, 2026 | $47.05 |
| Aug. 6, 2026 | $46.94 |
| Aug. 5, 2026 | $48.79 |
| Aug. 4, 2026 | $48.70 |
| Aug. 3, 2026 | $47.07 |
| July 31, 2026 | $44.97 |
| July 30, 2026 | $45.60 |
| July 29, 2026 | $44.38 |
| July 28, 2026 | $46.31 |
| July 27, 2026 | $45.38 |
| July 24, 2026 | $45.08 |
| July 23, 2026 | $44.71 |
| July 22, 2026 | $47.66 |
| July 21, 2026 | $48.69 |
| July 20, 2026 | $48.34 |
| July 17, 2026 | $48.08 |
| July 16, 2026 | $49.43 |
| July 15, 2026 | $49.25 |
| July 14, 2026 | $47.56 |
| July 13, 2026 | $47.92 |
| July 10, 2026 | $48.43 |
| July 9, 2026 | $49.22 |
| July 8, 2026 | $48.66 |
| July 7, 2026 | $49.43 |
| July 6, 2026 | $50.81 |
| July 2, 2026 | $50.25 |
| July 1, 2026 | $50.47 |
| June 30, 2026 | $51.42 |
| June 29, 2026 | $51.60 |
| June 26, 2026 | $51.91 |
| June 25, 2026 | $52.09 |
| June 24, 2026 | $50.94 |
| June 23, 2026 | $49.41 |
| June 22, 2026 | $48.57 |
| June 18, 2026 | $47.97 |
| June 17, 2026 | $46.66 |
| June 16, 2026 | $47.43 |
| June 15, 2026 | $46.08 |
| June 12, 2026 | $45.47 |
| June 11, 2026 | $44.29 |
| June 10, 2026 | $41.40 |
| June 9, 2026 | $43.17 |
| June 8, 2026 | $41.02 |
| June 5, 2026 | $41.54 |
| June 4, 2026 | $41.31 |
| June 3, 2026 | $40.87 |
| June 2, 2026 | $42.34 |
| June 1, 2026 | $42.76 |
| May 29, 2026 | $42.95 |
| May 28, 2026 | $43.31 |
| May 27, 2026 | $43.68 |
| May 26, 2026 | $42.28 |
| May 22, 2026 | $40.86 |
| May 21, 2026 | $40.78 |
| May 20, 2026 | $39.70 |
| May 19, 2026 | $37.35 |
| May 18, 2026 | $38.36 |
| May 15, 2026 | $38.50 |
| May 14, 2026 | $39.33 |
| May 13, 2026 | $39.41 |
| May 12, 2026 | $39.48 |
| May 11, 2026 | $39.99 |
| May 8, 2026 | $41.31 |
| May 7, 2026 | $41.39 |
| May 6, 2026 | $41.50 |
| May 5, 2026 | $39.71 |
| May 4, 2026 | $38.35 |
| May 1, 2026 | $38.76 |
| April 30, 2026 | $37.92 |
| April 29, 2026 | $37.22 |
| April 28, 2026 | $38.01 |
| April 27, 2026 | $38.20 |
| April 24, 2026 | $39.45 |
| April 23, 2026 | $37.75 |
| April 22, 2026 | $39.35 |
| April 21, 2026 | $40.92 |
| April 20, 2026 | $41.82 |
| April 17, 2026 | $42.70 |
| April 16, 2026 | $40.63 |
| April 15, 2026 | $41.70 |
| April 14, 2026 | $41.26 |
| April 13, 2026 | $39.45 |
| April 10, 2026 | $39.56 |
| April 9, 2026 | $40.21 |
| April 8, 2026 | $40.40 |
| April 7, 2026 | $37.87 |
| April 6, 2026 | $38.18 |
| April 2, 2026 | $37.60 |
| April 1, 2026 | $38.23 |
| March 31, 2026 | $37.57 |
| March 30, 2026 | $36.29 |
| March 27, 2026 | $37.36 |
| March 26, 2026 | $39.53 |
| March 25, 2026 | $40.19 |
| March 24, 2026 | $39.83 |
| March 23, 2026 | $40.35 |
| March 20, 2026 | $39.41 |
| March 19, 2026 | $40.87 |
| March 18, 2026 | $40.19 |
| March 17, 2026 | $41.12 |
| March 16, 2026 | $40.23 |
| March 13, 2026 | $38.75 |
| March 12, 2026 | $38.61 |
| March 11, 2026 | $41.85 |
| March 10, 2026 | $42.82 |
| March 9, 2026 | $43.03 |
| March 6, 2026 | $41.56 |
| March 5, 2026 | $43.90 |
| March 4, 2026 | $47.15 |
| March 3, 2026 | $47.75 |
| March 2, 2026 | $48.27 |
| Feb. 27, 2026 | $49.26 |
| Feb. 26, 2026 | $50.93 |
| Feb. 25, 2026 | $49.89 |
| Feb. 24, 2026 | $50.64 |
| Feb. 23, 2026 | $50.90 |
| Feb. 20, 2026 | $52.09 |
| Feb. 19, 2026 | $52.08 |
| Feb. 18, 2026 | $54.80 |
| Feb. 17, 2026 | $54.26 |
| Feb. 13, 2026 | $51.11 |
| Feb. 12, 2026 | $50.83 |
| Feb. 11, 2026 | $51.43 |
| Feb. 10, 2026 | $54.07 |
| Feb. 9, 2026 | $53.36 |
| Feb. 6, 2026 | $54.26 |
| Feb. 5, 2026 | $52.51 |
| Feb. 4, 2026 | $52.59 |
| Feb. 3, 2026 | $51.19 |
| Feb. 2, 2026 | $49.64 |
| Jan. 30, 2026 | $47.52 |
| Jan. 29, 2026 | $48.50 |
| Jan. 28, 2026 | $40.86 |
| Jan. 27, 2026 | $41.34 |
| Jan. 26, 2026 | $42.03 |
| Jan. 23, 2026 | $41.95 |
| Jan. 22, 2026 | $42.44 |
| Jan. 21, 2026 | $42.85 |
| Jan. 20, 2026 | $42.38 |
| Jan. 16, 2026 | $43.12 |
| Jan. 15, 2026 | $43.10 |
| Jan. 14, 2026 | $42.55 |
| Jan. 13, 2026 | $43.20 |
| Jan. 12, 2026 | $43.85 |
| Jan. 9, 2026 | $44.52 |
| Jan. 8, 2026 | $42.92 |
| Jan. 7, 2026 | $42.64 |
| Jan. 6, 2026 | $42.48 |
| Jan. 5, 2026 | $42.44 |
| Jan. 2, 2026 | $41.30 |
| Dec. 31, 2025 | $41.33 |
| Dec. 30, 2025 | $41.27 |
| Dec. 29, 2025 | $41.12 |
| Dec. 26, 2025 | $41.28 |
| Dec. 24, 2025 | $41.48 |
| Dec. 23, 2025 | $41.56 |
| Dec. 22, 2025 | $42.24 |
| Dec. 19, 2025 | $41.26 |
| Dec. 18, 2025 | $40.73 |
| Dec. 17, 2025 | $40.98 |
| Dec. 16, 2025 | $42.17 |
| Dec. 15, 2025 | $41.72 |
| Dec. 12, 2025 | $41.17 |
| Dec. 11, 2025 | $40.74 |
| Dec. 10, 2025 | $39.83 |
| Dec. 9, 2025 | $38.15 |
| Dec. 8, 2025 | $37.95 |
| Dec. 5, 2025 | $37.85 |
| Dec. 4, 2025 | $35.81 |
| Dec. 3, 2025 | $35.68 |
| Dec. 2, 2025 | $35.43 |
| Dec. 1, 2025 | $34.77 |
| Nov. 28, 2025 | $34.81 |
| Nov. 26, 2025 | $35.06 |
| Nov. 25, 2025 | $34.36 |
| Nov. 24, 2025 | $33.28 |
| Nov. 21, 2025 | $32.80 |
| Nov. 20, 2025 | $31.16 |
| Nov. 19, 2025 | $31.92 |
| Nov. 18, 2025 | $31.96 |
| Nov. 17, 2025 | $31.85 |
| Nov. 14, 2025 | $32.82 |
| Nov. 13, 2025 | $33.04 |
| Nov. 12, 2025 | $33.34 |
| Nov. 11, 2025 | $31.99 |
| Nov. 10, 2025 | $32.66 |
| Nov. 7, 2025 | $32.45 |
| Nov. 6, 2025 | $31.51 |
| Nov. 5, 2025 | $31.62 |
| Nov. 4, 2025 | $29.67 |
| Nov. 3, 2025 | $30.43 |
| Oct. 31, 2025 | $30.30 |
| Oct. 30, 2025 | $30.09 |
| Oct. 29, 2025 | $30.66 |
| Oct. 28, 2025 | $31.09 |
| Oct. 27, 2025 | $32.25 |
Key figures
- 52-week range
- $29.67–$54.80Low Nov. 4, 2025; high Feb. 18, 2026
- Average daily volume
- 5.7MPast 3 months
- Market value
- $20.96B
- Dividend yield
- 1.68%Past 12 months of regular dividends
- From 52-week high
- −21.81%
Price change
- 1 month
- +0.40%
- 3 months
- −4.95%
- Year to date
- +3.68%
- 1 year
- +33.07%
$1,000 a year ago
$1,000 put into LUV at the close on Oct. 24, 2025 would be worth $1,331.
Price only, dividends not included.
What Wall Street says about LUV
In the past 90 days, Wall Street firms published 12 rating or price-target actions on LUV: 1 upgrade, 2 raised price targets and 9 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| JP Morgan | Cuts target | Overweight | $59 to $58 | |
| UBS | Raises target | Buy | $52 to $54 | |
| UBS | Cuts target | Buy | $53 to $52 | |
| Susquehanna | Cuts target | Neutral | $50 to $45 | |
| TD Cowen | Cuts target | Buy | $48 to $47 | |
| BMO Capital | Cuts target | Outperform | $60 to $50 | |
| UBS | Raises target | Buy | $49 to $53 | |
| Rothschild & Co | Upgrade | Sell to Neutral | $35 to $40 | |
| Barclays | Cuts target | Overweight | $65 to $58 | |
| UBS | Cuts target | Buy | $56 to $49 | |
| Raymond James | Cuts target | Outperform | $60 to $54 | |
| TD Cowen | Cuts target | Buy | $53 to $48 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 24 | $0.18 |
| Regular, paid July 2 | $0.18 |
| Regular, paid April 2 | $0.18 |
| Regular, paid Jan. 16 | $0.18 |
About Southwest Airlines Co.
Southwest Airlines is the largest domestic air carrier in the United States by passengers boarded. Southwest operates nearly 800 aircraft in an all-Boeing 737 fleet. Despite offering some longer routes and a few perks for business travelers, the airline predominantly specializes in short-haul, leisure flights operated with a simple cabin configuration in a point-to-point network. In early 2026, Southwest modified its cabins to offer some rows with extra legroom, its ticketing process and merchandising to offer assigned seats, and more fare categories to include a basic economy class that appears for the first time in travel aggregators' search results and more directly competes with other airlines' offerings.
- Headquarters
- Dallas, Texas
- Employees
- 73,456
- Listed
- Jan. 2, 1973
- Sector
- Industrials
- Industry
- Air transportation, scheduled
In WallStreetDigest editions
No WallStreetDigest article about LUV is on the site yet.