sec filing
NYSE · LUV
Southwest Airlines Co.
Industrials · Airlines, Airports & Air Services
$46.30
Up+$1.85 (+4.16%)
Updated Nov 10, 2026, 7:22 AM
SID Score
5.5/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 21.08B
- P/E ratio
- 58.94
- Dividend yield
- 1.94%
- 52-week range
- $35.73 – $55.11
- Volume
- 8.08M
- Avg. volume
- 9.29M
Price performance · LUV
LUV price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 9, 2026
LUV closed at $46.30 after 21 trading sessions, up 13.59% for the selected period.
- Last close
- $46.30
- Period change
- +13.59%
- Period low
- $38.80
- Period high
- $46.42
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 9, 2026 | $46.00 | $47.01 | $45.85 | $46.30 | 8.08M |
| Nov 6, 2026 | $45.00 | $45.47 | $44.205 | $44.45 | 6.11M |
| Nov 5, 2026 | $46.45 | $46.84 | $43.6703 | $44.44 | 6.21M |
| Nov 4, 2026 | $45.00 | $46.74 | $44.20 | $46.42 | 8.45M |
| Nov 3, 2026 | $44.19 | $44.55 | $43.43 | $43.45 | 5.14M |
| Nov 2, 2026 | $43.94 | $44.77 | $43.53 | $43.96 | 7.81M |
| Oct 30, 2026 | $43.27 | $43.27 | $42.00 | $42.43 | 4.05M |
| Oct 29, 2026 | $44.03 | $44.38 | $43.30 | $43.68 | 4.71M |
| Oct 28, 2026 | $43.36 | $44.16 | $43.16 | $43.47 | 6.71M |
| Oct 27, 2026 | $42.98 | $43.805 | $42.15 | $43.44 | 7.17M |
| Oct 26, 2026 | $41.97 | $43.225 | $41.86 | $42.85 | 7.17M |
| Oct 23, 2026 | $41.01 | $41.81 | $40.215 | $41.75 | 8.21M |
| Oct 22, 2026 | $39.195 | $42.08 | $38.65 | $42.03 | 12.25M |
| Oct 21, 2026 | $39.87 | $41.01 | $39.365 | $39.88 | 9.15M |
| Oct 20, 2026 | $38.72 | $41.21 | $38.50 | $39.65 | 8.26M |
| Oct 19, 2026 | $39.77 | $40.02 | $38.75 | $38.80 | 4.44M |
| Oct 16, 2026 | $40.91 | $41.25 | $39.4501 | $39.50 | 5.62M |
| Oct 15, 2026 | $39.47 | $40.92 | $39.25 | $40.83 | 5.49M |
| Oct 14, 2026 | $39.90 | $40.415 | $39.09 | $39.34 | 5.92M |
| Oct 13, 2026 | $40.86 | $41.20 | $40.14 | $40.65 | 3.99M |
| Oct 12, 2026 | $41.20 | $41.735 | $40.675 | $40.76 | 4.1M |
Latest LUV news
The latest Smart Investors Daily articles mentioning LUV.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…