5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
+22.74%
3 MONTH PERFORMANCE
+58.81%
6 MONTH PERFORMANCE
+58.96%
YEAR-TO-DATE PERFORMANCE
+26.03%
1 YEAR PERFORMANCE
+74.74%
Southwest Airlines Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $52.18 | $52.09 (-0.17%) | $52.41 | $51.30 | 7.07 M | $26.88 B |
| 02/19/2026 | $54.31 | $52.08 (-4.11%) | $54.70 | $52.00 | 9.75 M | $26.87 B |
| 02/18/2026 | $53.68 | $54.80 (2.09%) | $54.89 | $53.15 | 13.32 M | $28.28 B |
| 02/17/2026 | $52.67 | $54.26 (3.02%) | $55.11 | $52.64 | 12.96 M | $28.00 B |
| 02/13/2026 | $51.08 | $51.11 (0.06%) | $51.72 | $50.21 | 9.16 M | $26.37 B |
| 02/12/2026 | $52.21 | $50.83 (-2.64%) | $52.74 | $49.80 | 13.19 M | $26.23 B |
| 02/11/2026 | $54.24 | $51.43 (-5.18%) | $54.70 | $51.23 | 10.56 M | $26.54 B |
| 02/10/2026 | $53.27 | $54.07 (1.5%) | $54.55 | $53.19 | 8.46 M | $27.90 B |
| 02/09/2026 | $53.82 | $53.36 (-0.85%) | $54.25 | $53.10 | 8.40 M | $27.53 B |
| 02/06/2026 | $52.85 | $54.26 (2.67%) | $54.70 | $52.67 | 14.80 M | $28.00 B |
| 02/05/2026 | $52.53 | $52.51 (-0.04%) | $52.97 | $51.88 | 7.80 M | $27.10 B |
| 02/04/2026 | $51.55 | $52.59 (2.02%) | $52.77 | $50.86 | 12.38 M | $27.14 B |
| 02/03/2026 | $50.00 | $51.19 (2.38%) | $51.21 | $49.93 | 10.88 M | $26.41 B |
| 02/02/2026 | $48.77 | $49.64 (1.78%) | $49.80 | $48.10 | 13.00 M | $25.61 B |
| 01/30/2026 | $48.54 | $47.52 (-2.1%) | $49.85 | $47.30 | 14.69 M | $24.85 B |
| 01/29/2026 | $43.38 | $48.50 (11.8%) | $49.12 | $42.68 | 34.54 M | $25.37 B |
| 01/28/2026 | $41.89 | $40.86 (-2.46%) | $42.02 | $40.68 | 10.63 M | $21.37 B |
| 01/27/2026 | $42.05 | $41.34 (-1.69%) | $42.50 | $41.20 | 7.89 M | $21.62 B |
| 01/26/2026 | $41.87 | $42.03 (0.38%) | $42.41 | $41.71 | 6.18 M | $21.98 B |
| 01/23/2026 | $41.81 | $41.95 (0.33%) | $42.43 | $41.76 | 7.01 M | $21.94 B |
| 01/22/2026 | $43.12 | $42.44 (-1.58%) | $43.91 | $42.24 | 10.20 M | $22.20 B |
| 01/21/2026 | $42.85 | $42.85 (0%) | $43.47 | $42.35 | 11.98 M | $22.41 B |
| 01/20/2026 | $42.47 | $42.38 (-0.21%) | $43.14 | $41.86 | 9.66 M | $22.16 B |
| 01/16/2026 | $43.06 | $43.12 (0.14%) | $43.31 | $42.62 | 6.84 M | $22.55 B |
| 01/15/2026 | $43.01 | $43.10 (0.21%) | $43.41 | $42.54 | 7.87 M | $22.54 B |
| 01/14/2026 | $43.12 | $42.55 (-1.32%) | $43.72 | $41.75 | 8.87 M | $22.25 B |
| 01/13/2026 | $43.30 | $43.20 (-0.23%) | $44.43 | $42.90 | 7.42 M | $22.59 B |
| 01/12/2026 | $43.99 | $43.85 (-0.32%) | $44.01 | $43.17 | 8.38 M | $22.93 B |
| 01/09/2026 | $44.20 | $44.52 (0.72%) | $45.02 | $43.87 | 12.34 M | $23.28 B |
| 01/08/2026 | $42.66 | $42.92 (0.61%) | $43.38 | $42.54 | 8.24 M | $22.45 B |
| 01/07/2026 | $42.58 | $42.64 (0.14%) | $43.19 | $42.44 | 10.05 M | $22.30 B |
| 01/06/2026 | $42.52 | $42.47 (-0.12%) | $43.20 | $42.15 | 7.99 M | $22.21 B |
| 01/05/2026 | $41.13 | $42.44 (3.19%) | $42.80 | $41.12 | 7.85 M | $22.20 B |
| 01/02/2026 | $41.51 | $41.30 (-0.51%) | $41.84 | $40.85 | 6.34 M | $21.60 B |
| 12/31/2025 | $41.34 | $41.33 (-0.02%) | $41.66 | $41.22 | 6.35 M | $21.62 B |
| 12/30/2025 | $41.12 | $41.27 (0.36%) | $41.57 | $41.02 | 6.54 M | $21.58 B |
| 12/29/2025 | $41.18 | $41.12 (-0.15%) | $41.70 | $40.97 | 4.95 M | $21.51 B |
| 12/26/2025 | $41.17 | $41.28 (0.27%) | $41.63 | $41.11 | 5.29 M | $21.59 B |
| 12/24/2025 | $41.48 | $41.48 (0%) | $41.73 | $41.32 | 2.01 M | $21.69 B |
| 12/23/2025 | $42.03 | $41.56 (-1.12%) | $42.66 | $41.39 | 8.85 M | $21.74 B |
| 12/22/2025 | $41.39 | $42.24 (2.05%) | $42.34 | $41.28 | 7.30 M | $22.09 B |
| 12/19/2025 | $40.90 | $41.26 (0.88%) | $41.35 | $40.69 | 17.20 M | $21.58 B |
| 12/18/2025 | $41.25 | $40.73 (-1.26%) | $41.83 | $40.67 | 10.59 M | $21.30 B |
| 12/17/2025 | $42.17 | $40.98 (-2.82%) | $42.83 | $40.98 | 12.33 M | $21.43 B |
| 12/16/2025 | $42.63 | $42.17 (-1.08%) | $43.54 | $41.92 | 12.57 M | $22.05 B |
| 12/15/2025 | $41.61 | $41.72 (0.26%) | $41.96 | $40.91 | 18.84 M | $21.82 B |
| 12/12/2025 | $41.40 | $41.17 (-0.56%) | $42.20 | $41.09 | 20.01 M | $21.53 B |
| 12/11/2025 | $39.93 | $40.74 (2.03%) | $41.14 | $39.77 | 22.82 M | $21.31 B |
| 12/10/2025 | $38.20 | $39.83 (4.27%) | $39.85 | $38.09 | 17.18 M | $20.83 B |
| 12/09/2025 | $37.60 | $38.15 (1.46%) | $38.70 | $37.55 | 8.84 M | $19.95 B |
| 12/08/2025 | $38.10 | $37.95 (-0.39%) | $38.37 | $37.38 | 12.45 M | $19.85 B |
| 12/05/2025 | $35.31 | $37.85 (7.19%) | $38.17 | $35.31 | 15.21 M | $19.80 B |
| 12/04/2025 | $35.65 | $35.81 (0.45%) | $36.28 | $35.12 | 10.86 M | $18.73 B |
| 12/03/2025 | $35.42 | $35.68 (0.73%) | $35.77 | $35.28 | 6.54 M | $18.66 B |
| 12/02/2025 | $34.85 | $35.43 (1.66%) | $35.73 | $34.44 | 7.24 M | $18.53 B |
| 12/01/2025 | $34.53 | $34.77 (0.7%) | $35.11 | $34.28 | 6.69 M | $18.18 B |
| 11/28/2025 | $35.05 | $34.81 (-0.68%) | $35.34 | $34.78 | 2.55 M | $18.21 B |
| 11/26/2025 | $34.36 | $35.06 (2.04%) | $35.39 | $34.23 | 4.77 M | $18.34 B |
| 11/25/2025 | $33.30 | $34.36 (3.18%) | $34.73 | $33.03 | 7.18 M | $17.97 B |
| 11/24/2025 | $33.02 | $33.28 (0.79%) | $33.43 | $32.79 | 6.14 M | $17.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
