Southwest Airlines (LUV)

Historical Prices For Southwest Airlines (LUV)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	32.28	32.58	31.84	32.31	7,439,157	32.31
10/01/2025	31.99	32.55	31.81	32.28	8,546,978	32.28
9/30/2025	32.83	32.89	30.77	31.91	10,283,235	31.91
9/29/2025	32.76	33.06	32.41	32.76	9,139,332	32.76
9/26/2025	32.14	32.60	32.00	32.53	6,830,568	32.53
9/25/2025	32.88	32.88	31.66	31.93	9,892,563	31.93
9/24/2025	33.38	33.90	32.97	33.06	8,455,144	33.06
9/23/2025	32.25	33.41	32.23	33.34	12,691,120	33.34
9/22/2025	32.25	32.45	31.91	32.30	10,782,316	32.30
9/19/2025	32.49	32.75	31.98	32.52	22,429,798	32.52
9/18/2025	32.20	32.40	31.64	32.27	9,021,262	32.27
9/17/2025	31.74	32.63	31.56	32.12	10,892,138	32.12
9/16/2025	31.51	31.71	30.71	31.57	8,161,974	31.57
9/15/2025	31.76	31.79	31.19	31.43	8,911,024	31.43
9/12/2025	31.87	32.45	31.54	31.66	10,397,666	31.66
9/11/2025	31.35	31.84	30.60	31.72	11,511,542	31.72
9/10/2025	30.81	31.43	30.57	31.11	7,513,064	31.11
9/09/2025	31.61	31.68	30.64	30.99	6,895,291	30.99
9/08/2025	31.27	31.86	31.20	31.71	9,330,096	31.71
9/05/2025	31.23	31.86	30.99	31.39	8,027,930	31.39
9/04/2025	32.37	32.68	30.90	31.12	10,493,951	31.12
9/03/2025	32.16	33.35	32.12	32.33	4,369,911	32.33
9/02/2025	32.32	32.94	31.70	32.25	7,199,992	32.07
8/29/2025	33.02	33.07	32.63	32.90	3,665,986	32.72
8/28/2025	33.35	33.35	32.55	32.98	5,205,087	32.80
8/27/2025	33.37	33.64	33.02	33.19	5,190,138	33.00
8/26/2025	32.53	33.51	32.49	33.40	8,179,542	33.21
8/25/2025	32.42	32.79	32.42	32.52	7,783,318	32.34
8/22/2025	31.22	32.87	31.22	32.77	8,447,679	32.59
8/21/2025	31.00	31.11	30.55	31.07	4,871,916	30.90
8/20/2025	31.23	31.66	31.10	31.18	5,368,924	31.01
8/19/2025	31.35	31.71	31.22	31.59	5,217,165	31.41
8/18/2025	31.34	31.42	31.02	31.31	8,090,546	31.14
8/15/2025	30.87	31.77	30.75	31.50	7,885,021	31.32
8/14/2025	30.52	30.82	30.22	30.70	5,812,261	30.53
8/13/2025	30.63	31.15	30.40	30.97	7,876,781	30.80
8/12/2025	29.38	30.88	29.33	30.72	12,197,168	30.55
8/11/2025	29.60	29.93	28.98	29.06	7,961,099	28.90
8/08/2025	29.94	30.00	29.50	29.62	7,085,997	29.45
8/07/2025	29.93	30.07	29.36	29.56	6,312,919	29.39
8/06/2025	29.93	30.23	29.56	29.71	8,836,461	29.54
8/05/2025	29.85	30.23	29.54	29.92	9,324,382	29.75
8/04/2025	29.98	30.18	29.61	29.75	7,020,312	29.58
8/01/2025	30.28	30.31	29.34	29.80	12,572,456	29.63
7/31/2025	30.50	31.29	30.37	30.93	13,500,311	30.76
7/30/2025	31.36	31.36	30.45	30.71	11,871,580	30.54
7/29/2025	32.65	32.84	31.09	31.10	13,278,740	30.93
7/28/2025	33.00	33.06	32.12	32.52	15,893,437	32.34
7/25/2025	33.35	33.39	32.62	33.21	16,999,786	33.02
7/24/2025	36.10	36.25	32.40	33.26	44,099,090	33.07
7/23/2025	37.55	37.84	37.35	37.44	12,691,029	37.23
7/22/2025	36.85	37.42	36.85	37.17	10,724,670	36.96
7/21/2025	36.60	37.28	36.56	36.86	9,193,325	36.65
7/18/2025	36.65	36.76	36.18	36.51	8,191,306	36.31
7/17/2025	37.63	37.96	36.30	36.47	15,292,688	36.27
7/16/2025	37.39	37.60	36.77	37.41	8,705,177	37.20
7/15/2025	37.38	37.67	37.05	37.13	9,849,559	36.92
7/14/2025	37.20	37.74	37.13	37.70	10,599,526	37.49
7/11/2025	37.29	37.51	36.83	37.13	10,378,115	36.92
7/10/2025	35.55	37.84	35.28	37.35	23,742,022	37.14
7/09/2025	34.32	34.83	34.12	34.54	9,789,356	34.35
7/08/2025	34.06	34.48	33.83	33.98	7,706,761	33.79
7/07/2025	34.00	34.45	33.26	33.81	8,574,595	33.62
7/03/2025	34.00	34.23	33.86	34.08	3,733,355	33.89