institutional
NYSE · LUV
Southwest Airlines Co.
Industrials · Airlines, Airports & Air Services
$42.28
Down-$0.40 (-0.94%)
Updated Sep 29, 2026, 3:03 AM
SID Score
5.3/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 21.08B
- P/E ratio
- 58.94
- Dividend yield
- 2.13%
- 52-week range
- $35.73 – $55.11
- Volume
- 5.97M
- Avg. volume
- 9.29M
Price performance · LUV
LUV price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Sep 28, 2026
LUV closed at $42.28 after 20 trading sessions, up 9.73% for the selected period.
- Last close
- $42.28
- Period change
- +9.73%
- Period low
- $37.68
- Period high
- $42.68
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | $41.54 | $42.96 | $41.30 | $42.28 | 5.97M |
| Sep 25, 2026 | $42.19 | $42.77 | $41.19 | $42.68 | 6.98M |
| Sep 24, 2026 | $40.74 | $41.855 | $40.45 | $41.55 | 6.02M |
| Sep 23, 2026 | $41.55 | $41.79 | $40.99 | $41.04 | 5.66M |
| Sep 22, 2026 | $42.75 | $43.195 | $41.63 | $42.08 | 7.72M |
| Sep 21, 2026 | $41.68 | $41.78 | $40.93 | $41.77 | 6.34M |
| Sep 18, 2026 | $40.51 | $41.34 | $40.49 | $40.98 | 14.08M |
| Sep 17, 2026 | $40.00 | $41.025 | $39.87 | $40.34 | 7.97M |
| Sep 16, 2026 | $39.95 | $40.00 | $38.16 | $39.15 | 7.68M |
| Sep 15, 2026 | $39.74 | $39.76 | $38.65 | $39.28 | 5.21M |
| Sep 14, 2026 | $38.43 | $39.88 | $38.35 | $39.52 | 6.7M |
| Sep 11, 2026 | $39.67 | $39.67 | $39.01 | $39.24 | 5.38M |
| Sep 10, 2026 | $38.25 | $39.025 | $38.10 | $38.69 | 4.61M |
| Sep 9, 2026 | $37.89 | $38.82 | $37.75 | $38.68 | 4.38M |
| Sep 8, 2026 | $39.11 | $39.32 | $38.67 | $38.67 | 3.63M |
| Sep 4, 2026 | $38.75 | $39.755 | $38.70 | $39.62 | 5.47M |
| Sep 3, 2026 | $38.58 | $39.05 | $38.16 | $38.73 | 4.75M |
| Sep 2, 2026 | $38.62 | $39.05 | $38.20 | $38.61 | 4.61M |
| Sep 1, 2026 | $38.10 | $38.47 | $37.58 | $37.68 | 4.34M |
| Aug 31, 2026 | $39.14 | $39.36 | $38.45 | $38.53 | 4.54M |
Latest LUV news
The latest Smart Investors Daily articles mentioning LUV.
Stock researchResearch & News · News
Loading stock research…