Southwest Airlines (LUV) went public on January 2, 1980, when it opened at a split-adjusted price of $0.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $34.38 | $43.35 | $34.13 | $41.12 | 227,496,511 |
November 2025 | $30.03 | $35.24 | $29.13 | $34.66 | 141,196,800 |
October 2025 | $31.85 | $34.83 | $29.79 | $30.17 | 226,656,300 |
September 2025 | $32.00 | $33.75 | $30.45 | $31.77 | 203,210,200 |
August 2025 | $29.98 | $33.31 | $28.69 | $32.57 | 154,913,100 |
July 2025 | $31.89 | $37.58 | $30.07 | $30.62 | 289,881,600 |
June 2025 | $32.93 | $34.08 | $30.42 | $32.12 | 224,127,000 |
May 2025 | $27.74 | $33.80 | $27.70 | $32.86 | 244,594,200 |
April 2025 | $32.21 | $32.64 | $23.45 | $27.52 | 334,193,000 |
March 2025 | $29.88 | $34.69 | $27.06 | $33.06 | 316,022,900 |
February 2025 | $29.53 | $30.68 | $28.66 | $30.40 | 163,561,700 |
January 2025 | $32.91 | $33.67 | $29.86 | $30.05 | 170,892,100 |
December 2024 | $31.51 | $35.16 | $31.46 | $32.90 | 143,804,800 |
November 2024 | $29.93 | $32.27 | $29.11 | $31.50 | 117,989,300 |
October 2024 | $28.77 | $31.35 | $27.82 | $29.77 | 184,501,700 |
September 2024 | $28.55 | $30.80 | $27.43 | $28.84 | 179,114,500 |
August 2024 | $26.12 | $28.50 | $22.82 | $27.98 | 243,943,600 |
July 2024 | $27.71 | $27.90 | $24.93 | $26.07 | 245,246,300 |
June 2024 | $26.21 | $29.18 | $25.96 | $27.68 | 196,476,300 |
May 2024 | $24.99 | $27.28 | $23.65 | $25.81 | 196,954,400 |
April 2024 | $28.18 | $28.82 | $24.93 | $24.94 | 227,748,500 |
March 2024 | $32.75 | $33.70 | $26.69 | $28.07 | 185,764,700 |
February 2024 | $28.78 | $33.65 | $28.13 | $32.78 | 138,298,900 |
January 2024 | $27.35 | $31.37 | $26.06 | $28.59 | 189,158,500 |
December 2023 | $24.35 | $28.98 | $24.28 | $27.62 | 190,715,200 |
