LUV(LUV)
LUV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $43.34 | $44.92 | $42.55 | $42.70 | 10.03M |
| 4/16/2026 | $41.85 | $42.38 | $40.61 | $40.63 | 6.72M |
| 4/15/2026 | $41.29 | $42.40 | $40.91 | $41.70 | 7.22M |
| 4/14/2026 | $40.25 | $42.03 | $40.10 | $41.26 | 9.15M |
| 4/13/2026 | $38.71 | $39.48 | $38.20 | $39.45 | 4.50M |
| 4/10/2026 | $40.59 | $40.59 | $39.27 | $39.56 | 4.66M |
| 4/9/2026 | $39.95 | $40.74 | $39.32 | $40.21 | 5.38M |
| 4/8/2026 | $42.68 | $43.43 | $40.08 | $40.40 | 12.18M |
| 4/7/2026 | $37.61 | $38.14 | $37.05 | $37.87 | 7.23M |
| 4/6/2026 | $37.43 | $38.60 | $37.21 | $38.18 | 4.41M |
| 4/2/2026 | $36.06 | $37.90 | $35.73 | $37.60 | 9.75M |
| 4/1/2026 | $37.46 | $38.88 | $37.17 | $38.23 | 9.65M |
| 3/31/2026 | $36.94 | $37.87 | $36.11 | $37.57 | 8.64M |
| 3/30/2026 | $37.37 | $37.50 | $36.15 | $36.29 | 6.87M |
| 3/27/2026 | $38.87 | $39.23 | $37.11 | $37.36 | 7.16M |
| 3/26/2026 | $39.78 | $40.28 | $39.01 | $39.53 | 5.04M |
| 3/25/2026 | $40.74 | $41.67 | $39.82 | $40.19 | 6.66M |
| 3/24/2026 | $39.60 | $40.41 | $39.20 | $39.83 | 7.38M |
| 3/23/2026 | $40.85 | $41.48 | $40.28 | $40.35 | 8.47M |
| 3/20/2026 | $40.71 | $40.97 | $38.88 | $39.41 | 14.03M |
| 3/19/2026 | $39.42 | $41.37 | $39.35 | $40.87 | 8.90M |
| 3/18/2026 | $40.98 | $41.39 | $40.02 | $40.19 | 10.97M |
| 3/17/2026 | $40.88 | $41.83 | $40.67 | $41.12 | 9.83M |
| 3/16/2026 | $39.48 | $40.23 | $39.34 | $40.23 | 7.98M |
| 3/13/2026 | $38.96 | $39.84 | $38.09 | $38.75 | 10.37M |
| 3/12/2026 | $40.50 | $40.70 | $38.54 | $38.61 | 9.84M |
| 3/11/2026 | $42.55 | $42.93 | $41.39 | $41.85 | 7.97M |
| 3/10/2026 | $42.38 | $44.61 | $42.12 | $42.82 | 10.99M |
| 3/9/2026 | $40.69 | $43.11 | $38.82 | $43.03 | 14.82M |
| 3/6/2026 | $43.00 | $43.00 | $40.47 | $41.56 | 14.08M |
| 3/5/2026 | $46.25 | $46.62 | $43.89 | $43.90 | 15.61M |
| 3/4/2026 | $47.93 | $48.39 | $46.78 | $47.15 | 7.91M |
| 3/3/2026 | $46.52 | $48.32 | $46.02 | $47.75 | 12.37M |
| 3/2/2026 | $48.00 | $49.02 | $46.95 | $48.27 | 10.03M |
| 2/27/2026 | $50.73 | $50.91 | $48.71 | $49.26 | 9.15M |
| 2/26/2026 | $50.57 | $51.65 | $49.98 | $50.93 | 11.23M |
| 2/25/2026 | $50.71 | $50.80 | $49.40 | $49.89 | 10.18M |
| 2/24/2026 | $50.68 | $51.43 | $50.17 | $50.64 | 9.32M |
| 2/23/2026 | $51.87 | $52.37 | $50.25 | $50.90 | 8.91M |
| 2/20/2026 | $52.18 | $52.41 | $51.30 | $52.09 | 7.07M |
| 2/19/2026 | $54.31 | $54.70 | $52.00 | $52.08 | 9.75M |
| 2/18/2026 | $53.68 | $54.89 | $53.15 | $54.80 | 13.32M |
| 2/17/2026 | $52.67 | $55.11 | $52.64 | $54.26 | 12.96M |
| 2/13/2026 | $51.08 | $51.72 | $50.21 | $51.11 | 9.16M |
| 2/12/2026 | $52.21 | $52.74 | $49.80 | $50.83 | 13.19M |
| 2/11/2026 | $54.24 | $54.70 | $51.23 | $51.43 | 10.56M |
| 2/10/2026 | $53.27 | $54.55 | $53.19 | $54.07 | 8.46M |
| 2/9/2026 | $53.82 | $54.25 | $53.10 | $53.36 | 8.40M |
| 2/6/2026 | $52.85 | $54.70 | $52.67 | $54.26 | 14.80M |
| 2/5/2026 | $52.53 | $52.97 | $51.88 | $52.51 | 7.80M |
| 2/4/2026 | $51.55 | $52.77 | $50.86 | $52.59 | 12.38M |
| 2/3/2026 | $50.00 | $51.21 | $49.93 | $51.19 | 10.88M |
| 2/2/2026 | $48.77 | $49.80 | $48.10 | $49.64 | 13.00M |
| 1/30/2026 | $48.54 | $49.85 | $47.30 | $47.52 | 14.69M |
| 1/29/2026 | $43.38 | $49.12 | $42.68 | $48.50 | 34.54M |
| 1/28/2026 | $41.89 | $42.02 | $40.68 | $40.86 | 10.63M |
| 1/27/2026 | $42.05 | $42.50 | $41.20 | $41.34 | 7.89M |
| 1/26/2026 | $41.87 | $42.41 | $41.71 | $42.03 | 6.18M |
| 1/23/2026 | $41.81 | $42.43 | $41.76 | $41.95 | 7.01M |
| 1/22/2026 | $43.12 | $43.91 | $42.24 | $42.44 | 10.20M |
| 1/21/2026 | $42.85 | $43.47 | $42.35 | $42.85 | 11.98M |
| 1/20/2026 | $42.47 | $43.14 | $41.86 | $42.38 | 9.66M |