LUV: Southwest Airlines Co.

As of Monday, December 8th, 2025

$ 37.85

-- 0 0%

Open: 37.85
High: 37.85
Low: 37.85
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 37.85

+2.04 +5.70%

Open: 35.31
High: 38.17
Low: 35.31
Volume: 15,040,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 35.31 38.17 35.31 37.85 15,040,287 +2.04 +5.70
2025-12-04 35.65 36.29 35.12 35.81 10,745,270 +0.13 +0.36
2025-12-03 35.42 35.77 35.29 35.68 6,537,995 +0.25 +0.71
2025-12-02 34.85 35.73 34.44 35.43 7,202,397 +0.66 +1.90
2025-12-01 34.53 35.11 34.28 34.77 6,693,705 -0.04 -0.11
2025-11-28 35.05 35.34 34.78 34.81 2,542,688 -0.25 -0.71
2025-11-26 34.36 35.39 34.23 35.06 4,754,345 +0.70 +2.04
2025-11-25 33.30 34.73 33.03 34.36 7,088,343 +1.08 +3.25
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 38.17
On 2025-12-05		 34.28
On 2025-12-01		 3.04 8.73 35.11
On 2025-12-01		 35.11
On 2025-12-01		 0.00 35.91
10D 38.17
On 2025-12-05		 31.31
On 2025-11-21		 6.69 21.47 35.39
On 2025-11-26		 34.28
On 2025-12-01		 -3.14 34.99
20D 38.17
On 2025-12-05		 30.85
On 2025-11-07		 6.34 20.12 33.80
On 2025-11-13		 31.15
On 2025-11-20		 -7.84 33.65
WTD 38.17
On 2025-12-05		 34.28
On 2025-12-01		 3.04 8.73 35.11
On 2025-12-01		 35.11
On 2025-12-01		 0.00 35.91
MTD 38.17
On 2025-12-05		 34.28
On 2025-12-01		 3.04 8.73 35.11
On 2025-12-01		 35.11
On 2025-12-01		 0.00 35.91
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,597,828
KO

The Coca-Cola Company

70.11 +0.11 +0.15 6,739,266
PFE

Pfizer Inc.

26.06 +0.03 +0.12 24,764,192
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,370,956
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,710.36 -244.63 -0.51 262,960,594
DJTA

Dow Jones Transportation Average

17,152.57 -30.55 -0.18 53,580,765
SPX

S&P 500 Index

6,850.53 -19.87 -0.29
OEX

S&P 100 Index

3,441.28 -8.35 -0.24
NDX

NASDAQ 100 Index

25,642.78 -49.27 -0.19
NYA

NYSE Composite Index

21,714.35 -95.72 -0.44
XAX

NYSE AMEX Composite Index

7,046.68 -146.56 -2.04
RUI

RUSSELL 1000 Index

3,737.43 -11.44 -0.31
RUT

Russell 2000 Index

2,524.96 +3.47 +0.14
RUA

Russell 3000 Index

3,890.26 -11.15 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.78 -16.34 -0.14
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

28.85 0.00 0.00
LUV

Southwest Airlines Co.

37.85 0.00 0.00