LUV: Southwest Airlines Co.

As of Wednesday, November 12th, 2025

$ 33.34

+1.35 +4.22%

Open: 32.03
High: 33.48
Low: 32.03
Volume: 8,937,821
Previous Close on Tuesday, November 11th, 2025

$ 31.99

-0.67 -2.05%

Open: 32.80
High: 32.80
Low: 31.79
Volume: 7,587,061

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-04 30.03 30.17 29.26 29.67 12,768,501 -0.76 -2.50
2025-11-03 30.16 30.76 29.75 30.43 8,696,680 +0.13 +0.43
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 33.58
On 2025-11-10		 30.85
On 2025-11-07		 1.72 5.44 33.58
On 2025-11-10		 31.79
On 2025-11-11		 -5.33 32.39
10D 33.58
On 2025-11-10		 29.26
On 2025-11-04		 2.68 8.74 33.58
On 2025-11-10		 31.79
On 2025-11-11		 -5.33 31.41
20D 34.98
On 2025-10-21		 29.26
On 2025-11-04		 -0.22 -0.66 34.98
On 2025-10-21		 29.26
On 2025-11-04		 -16.34 32.08
WTD 33.58
On 2025-11-10		 31.79
On 2025-11-11		 0.89 2.74 33.58
On 2025-11-10		 31.79
On 2025-11-11		 -5.33 32.66
MTD 33.58
On 2025-11-10		 29.26
On 2025-11-04		 3.04 10.03 33.58
On 2025-11-10		 31.79
On 2025-11-11		 -5.33 31.71
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

33.34 +1.35 +4.22 8,937,821