LUV: Southwest Airlines Co.

As of Monday, November 17th, 2025

$ 32.82

-- 0 0%

Open: 32.82
High: 32.82
Low: 32.82
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 32.82

-0.22 -0.67%

Open: 32.55
High: 33.08
Low: 32.42
Volume: 7,671,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 32.55 33.08 32.42 32.82 7,671,722 -0.22 -0.67
2025-11-13 33.24 33.80 32.87 33.04 7,848,753 -0.30 -0.90
2025-11-12 32.03 33.48 32.03 33.34 8,935,748 +1.35 +4.22
2025-11-11 32.80 32.80 31.79 31.99 7,587,061 -0.67 -2.05
2025-11-10 32.75 33.58 32.47 32.66 7,569,689 +0.21 +0.65
2025-11-07 31.16 32.47 30.85 32.45 8,637,823 +0.94 +2.98
2025-11-06 31.59 31.97 31.05 31.51 7,665,282 -0.11 -0.35
2025-11-05 29.80 31.65 29.80 31.62 9,057,333 +1.95 +6.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.80
On 2025-11-13		 31.79
On 2025-11-11		 0.37 1.14 33.58
On 2025-11-10		 31.79
On 2025-11-11		 -5.33 32.77
10D 33.80
On 2025-11-13		 29.26
On 2025-11-04		 2.52 8.32 33.58
On 2025-11-10		 31.79
On 2025-11-11		 -5.33 31.95
20D 34.98
On 2025-10-21		 29.26
On 2025-11-04		 -0.70 -2.09 34.98
On 2025-10-21		 29.26
On 2025-11-04		 -16.34 32.03
WTD 33.80
On 2025-11-13		 31.79
On 2025-11-11		 0.37 1.14 33.58
On 2025-11-10		 31.79
On 2025-11-11		 -5.33 32.77
MTD 33.80
On 2025-11-13		 29.26
On 2025-11-04		 2.52 8.32 33.58
On 2025-11-10		 31.79
On 2025-11-11		 -5.33 31.95
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.65 -2.17 -0.71 1,368,246
KO

The Coca-Cola Company

71.26 +0.10 +0.14 5,159,648
PFE

Pfizer Inc.

25.41 +0.35 +1.40 42,564,257
VZ

Verizon Communications Inc.

41.23 +0.17 +0.41 11,639,057
VIX

CBOE Volatility Index

21.70 +1.87 +9.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,895.73 -251.75 -0.53 276,862,055
DJTA

Dow Jones Transportation Average

15,883.82 -188.74 -1.17 54,720,350
SPX

S&P 500 Index

6,701.42 -32.69 -0.49
OEX

S&P 100 Index

3,372.15 -14.38 -0.42
NDX

NASDAQ 100 Index

24,891.56 -116.68 -0.47
NYA

NYSE Composite Index

21,353.53 -116.73 -0.54
XAX

NYSE AMEX Composite Index

7,272.84 -16.98 -0.23
RUI

RUSSELL 1000 Index

3,652.00 -18.82 -0.51
RUT

Russell 2000 Index

2,366.61 -21.62 -0.91
RUA

Russell 3000 Index

3,794.53 -20.19 -0.53
VIX

CBOE Volatility Index

21.70 +1.87 +9.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.70 +0.34 +1.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 +0.67 +2.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.69 +1.11 +5.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,671.19 -40.33 -0.34
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

32.82 0.00 0.00