LUV(LUV)
LUV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $41.20 | $41.74 | $40.67 | $40.76 | 4.10M |
| 10/9/2026 | $41.02 | $41.74 | $40.62 | $41.66 | 6.87M |
| 10/8/2026 | $41.00 | $41.50 | $40.82 | $41.36 | 14.56M |
| 10/7/2026 | $41.68 | $42.14 | $41.54 | $41.72 | 4.71M |
| 10/6/2026 | $42.34 | $43.16 | $41.86 | $42.45 | 4.84M |
| 10/5/2026 | $42.50 | $42.59 | $41.70 | $41.85 | 5.80M |
| 10/2/2026 | $42.80 | $42.83 | $41.81 | $42.47 | 6.20M |
| 10/1/2026 | $41.57 | $42.19 | $41.36 | $41.84 | 5.11M |
| 9/30/2026 | $42.13 | $42.24 | $41.44 | $41.64 | 4.84M |
| 9/29/2026 | $43.17 | $43.17 | $41.47 | $42.08 | 4.11M |
| 9/28/2026 | $41.54 | $42.96 | $41.30 | $42.28 | 5.97M |
| 9/25/2026 | $42.19 | $42.77 | $41.19 | $42.68 | 6.98M |
| 9/24/2026 | $40.74 | $41.86 | $40.45 | $41.55 | 6.02M |
| 9/23/2026 | $41.55 | $41.79 | $40.99 | $41.04 | 5.66M |
| 9/22/2026 | $42.75 | $43.20 | $41.63 | $42.08 | 7.72M |
| 9/21/2026 | $41.68 | $41.78 | $40.93 | $41.77 | 6.34M |
| 9/18/2026 | $40.51 | $41.34 | $40.49 | $40.98 | 14.08M |
| 9/17/2026 | $40.00 | $41.03 | $39.87 | $40.34 | 7.97M |
| 9/16/2026 | $39.95 | $40.00 | $38.16 | $39.15 | 7.68M |
| 9/15/2026 | $39.74 | $39.76 | $38.65 | $39.28 | 5.21M |
| 9/14/2026 | $38.43 | $39.88 | $38.35 | $39.52 | 6.70M |
| 9/11/2026 | $39.67 | $39.67 | $39.01 | $39.24 | 5.38M |
| 9/10/2026 | $38.25 | $39.03 | $38.10 | $38.69 | 4.61M |
| 9/9/2026 | $37.89 | $38.82 | $37.75 | $38.68 | 4.38M |
| 9/8/2026 | $39.11 | $39.32 | $38.67 | $38.67 | 3.63M |
| 9/4/2026 | $38.75 | $39.76 | $38.70 | $39.62 | 5.47M |
| 9/3/2026 | $38.58 | $39.05 | $38.16 | $38.73 | 4.75M |
| 9/2/2026 | $38.62 | $39.05 | $38.20 | $38.61 | 4.61M |
| 9/1/2026 | $38.10 | $38.47 | $37.58 | $37.68 | 4.34M |
| 8/31/2026 | $39.14 | $39.36 | $38.45 | $38.53 | 4.54M |
| 8/28/2026 | $40.56 | $40.56 | $39.63 | $39.64 | 3.13M |
| 8/27/2026 | $40.52 | $40.77 | $39.69 | $39.76 | 3.76M |
| 8/26/2026 | $41.75 | $41.81 | $40.66 | $40.67 | 4.14M |
| 8/25/2026 | $41.65 | $41.84 | $40.42 | $40.82 | 5.81M |
| 8/24/2026 | $40.91 | $41.13 | $40.24 | $40.71 | 5.81M |
| 8/21/2026 | $40.60 | $40.60 | $39.99 | $40.38 | 3.97M |
| 8/20/2026 | $40.86 | $41.00 | $39.84 | $39.89 | 4.74M |
| 8/19/2026 | $42.60 | $42.74 | $41.39 | $41.42 | 3.63M |
| 8/18/2026 | $43.01 | $43.36 | $42.42 | $42.49 | 5.03M |
| 8/17/2026 | $44.09 | $44.09 | $43.25 | $43.35 | 3.74M |
| 8/14/2026 | $44.75 | $45.14 | $44.10 | $44.26 | 3.04M |
| 8/13/2026 | $45.84 | $45.90 | $44.85 | $44.87 | 3.41M |
| 8/12/2026 | $45.85 | $45.96 | $44.57 | $44.98 | 3.00M |
| 8/11/2026 | $45.20 | $45.89 | $44.97 | $45.52 | 3.37M |
| 8/10/2026 | $46.29 | $46.45 | $44.78 | $44.90 | 5.58M |
| 8/7/2026 | $46.92 | $47.27 | $46.25 | $47.05 | 3.76M |
| 8/6/2026 | $48.42 | $48.43 | $46.89 | $46.94 | 4.45M |
| 8/5/2026 | $48.77 | $49.73 | $48.62 | $48.79 | 5.59M |
| 8/4/2026 | $47.90 | $49.12 | $47.29 | $48.70 | 5.89M |
| 8/3/2026 | $46.60 | $47.34 | $45.73 | $47.07 | 7.85M |
| 7/31/2026 | $45.35 | $45.75 | $44.80 | $44.97 | 4.17M |
| 7/30/2026 | $45.00 | $45.67 | $44.19 | $45.60 | 4.67M |
| 7/29/2026 | $45.00 | $45.60 | $44.33 | $44.38 | 4.21M |
| 7/28/2026 | $45.65 | $46.75 | $44.55 | $46.31 | 5.30M |
| 7/27/2026 | $46.03 | $46.96 | $44.83 | $45.38 | 7.47M |
| 7/24/2026 | $44.70 | $46.50 | $44.48 | $45.08 | 6.37M |
| 7/23/2026 | $45.50 | $46.68 | $44.43 | $44.71 | 11.77M |
| 7/22/2026 | $47.63 | $48.45 | $47.22 | $47.66 | 6.07M |
| 7/21/2026 | $48.97 | $49.00 | $47.88 | $48.69 | 5.00M |
| 7/20/2026 | $48.50 | $48.94 | $47.93 | $48.34 | 4.98M |
| 7/17/2026 | $48.75 | $48.96 | $47.56 | $48.08 | 3.88M |
| 7/16/2026 | $49.02 | $50.13 | $48.81 | $49.43 | 5.74M |
| 7/15/2026 | $47.77 | $49.48 | $47.77 | $49.25 | 5.61M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
LUV vs DAL
Compare LUV and DAL side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
