Southwest Airlines Stock Price History
| LUV Stock | USD 34.83 0.68 1.99% |
Below is the normalized historical share price chart for Southwest Airlines extending back to June 07, 1971. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Southwest Airlines stands at 34.83, as last reported on the 21st of March, with the highest price reaching 34.89 and the lowest price hitting 33.69 during the day.
If you're considering investing in Southwest Stock, it is important to understand the factors that can impact its price. At this stage we consider Southwest Stock to be very steady. Southwest Airlines owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0263, which indicates the firm had a 0.0263 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Southwest Airlines, which you can use to evaluate the volatility of the company. Please validate Southwest Airlines' Coefficient Of Variation of 2525.9, semi deviation of 1.73, and Risk Adjusted Performance of 0.0405 to confirm if the risk estimate we provide is consistent with the expected return of 0.0523%.
At this time, Southwest Airlines' Liabilities And Stockholders Equity is fairly stable compared to the past year. Stock Based Compensation is likely to climb to about 103.8 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 5.5 B in 2025. . At this time, Southwest Airlines' Price To Sales Ratio is fairly stable compared to the past year. Price Earnings Ratio is likely to climb to 46.80 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (17.15). Southwest Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of January 1980 | 200 Day MA 30.0261 | 50 Day MA 31.1802 | Beta 1.1 |
Southwest |
Sharpe Ratio = 0.0263
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | LUV | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.99 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.05 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Southwest Airlines is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Southwest Airlines by adding it to a well-diversified portfolio.
Price Book 1.924 | Enterprise Value Ebitda 7.7952 | Price Sales 0.7364 | Shares Float 531.9 M | Dividend Share 0.72 |
Southwest Airlines Stock Price History Chart
There are several ways to analyze Southwest Stock price data. The simplest method is using a basic Southwest candlestick price chart, which shows Southwest Airlines price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 21, 2025 | 34.83 |
| Lowest Price | March 10, 2025 | 28.01 |
Southwest Airlines March 21, 2025 Stock Price Synopsis
Various analyses of Southwest Airlines' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Southwest Stock. It can be used to describe the percentage change in the price of Southwest Airlines from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Southwest Stock.| Southwest Airlines Accumulation Distribution | 744,944 | |
| Southwest Airlines Price Daily Balance Of Power | 0.57 | |
| Southwest Airlines Price Action Indicator | 0.88 | |
| Southwest Airlines Price Rate Of Daily Change | 1.02 |
Southwest Airlines March 21, 2025 Stock Price Analysis
Southwest Stock Price History Data
The price series of Southwest Airlines for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 6.14 with a coefficient of variation of 4.72. The daily prices for the period are spread out with arithmetic mean of 31.54. The median price for the last 90 days is 31.73. The company underwent 3:2 stock split on 16th of February 2001. Southwest Airlines issued dividends to stockholders on 2025-03-12.| Open | High | Low | Close | Volume | ||
| 03/21/2025 | 33.77 | 34.89 | 33.69 | 34.83 | 21,659,245 | |
| 03/20/2025 | 33.69 | 34.43 | 33.49 | 34.15 | 12,337,970 | |
| 03/19/2025 | 32.42 | 33.75 | 32.26 | 33.60 | 13,424,805 | |
| 03/18/2025 | 32.32 | 32.77 | 31.90 | 32.39 | 9,081,828 | |
| 03/17/2025 | 31.70 | 32.48 | 31.60 | 32.13 | 15,044,366 | |
| 03/14/2025 | 31.48 | 31.90 | 30.88 | 31.73 | 16,198,146 | |
| 03/13/2025 | 30.52 | 31.55 | 30.02 | 31.00 | 19,264,088 | |
| 03/12/2025 | 30.42 | 30.64 | 29.30 | 30.10 | 21,628,621 | |
| 03/11/2025 | 32.09 | 32.55 | 29.41 | 30.35 | 41,161,500 | |
| 03/10/2025 | 28.48 | 28.73 | 27.49 | 28.01 | 14,082,400 | |
| 03/07/2025 | 28.83 | 29.18 | 28.38 | 29.03 | 27,553,900 | |
| 03/06/2025 | 29.41 | 29.96 | 29.16 | 29.36 | 7,332,100 | |
| 03/05/2025 | 29.46 | 29.88 | 29.05 | 29.77 | 10,285,200 | |
| 03/04/2025 | 30.14 | 30.14 | 29.18 | 29.28 | 11,171,600 | |
| 03/03/2025 | 30.35 | 31.06 | 30.00 | 30.43 | 8,206,800 | |
| 02/28/2025 | 30.45 | 30.97 | 30.30 | 30.88 | 6,484,800 | |
| 02/27/2025 | 30.69 | 30.94 | 30.02 | 30.46 | 6,893,400 | |
| 02/26/2025 | 30.22 | 30.73 | 30.13 | 30.51 | 8,528,800 | |
| 02/25/2025 | 30.09 | 30.28 | 29.74 | 30.07 | 9,553,300 | |
| 02/24/2025 | 29.95 | 30.44 | 29.72 | 30.09 | 17,429,400 | |
| 02/21/2025 | 30.52 | 31.17 | 29.50 | 29.63 | 10,258,700 | |
| 02/20/2025 | 29.99 | 30.43 | 29.87 | 30.43 | 7,798,500 | |
| 02/19/2025 | 29.62 | 30.28 | 29.56 | 30.02 | 7,730,600 | |
| 02/18/2025 | 30.65 | 30.67 | 29.61 | 29.82 | 9,750,500 | |
| 02/14/2025 | 29.91 | 30.16 | 29.63 | 30.10 | 7,018,600 | |
| 02/13/2025 | 29.67 | 29.88 | 29.12 | 29.75 | 10,098,900 | |
| 02/12/2025 | 29.48 | 29.71 | 29.22 | 29.70 | 7,807,400 | |
| 02/11/2025 | 30.00 | 30.08 | 29.42 | 29.59 | 7,409,700 | |
| 02/10/2025 | 30.75 | 30.81 | 29.89 | 29.95 | 6,131,800 | |
| 02/07/2025 | 30.97 | 31.03 | 30.63 | 30.82 | 5,575,700 | |
| 02/06/2025 | 30.90 | 31.13 | 30.57 | 30.91 | 7,366,300 | |
| 02/05/2025 | 30.61 | 31.16 | 30.40 | 30.71 | 7,703,400 | |
| 02/04/2025 | 30.15 | 30.62 | 29.96 | 30.61 | 9,775,000 | |
| 02/03/2025 | 29.99 | 30.72 | 29.77 | 30.30 | 10,246,900 | |
| 01/31/2025 | 31.11 | 31.28 | 30.33 | 30.53 | 11,305,800 | |
| 01/30/2025 | 31.11 | 32.89 | 30.77 | 31.08 | 17,452,000 | |
| 01/29/2025 | 31.76 | 31.95 | 31.27 | 31.46 | 9,683,700 | |
| 01/28/2025 | 32.20 | 32.21 | 31.52 | 31.66 | 7,684,400 | |
| 01/27/2025 | 31.88 | 32.71 | 31.74 | 32.39 | 7,026,800 | |
| 01/24/2025 | 31.84 | 31.99 | 31.56 | 31.98 | 6,471,400 | |
| 01/23/2025 | 31.88 | 32.06 | 31.62 | 31.74 | 13,108,900 | |
| 01/22/2025 | 33.46 | 33.54 | 31.63 | 31.67 | 12,015,500 | |
| 01/21/2025 | 32.17 | 33.13 | 32.15 | 33.07 | 8,090,600 | |
| 01/17/2025 | 31.81 | 32.14 | 31.67 | 31.91 | 10,466,500 | |
| 01/16/2025 | 31.98 | 32.12 | 31.02 | 31.97 | 9,664,400 | |
| 01/15/2025 | 33.47 | 33.47 | 32.48 | 32.61 | 5,951,800 | |
| 01/14/2025 | 32.76 | 33.01 | 32.53 | 32.93 | 6,697,800 | |
| 01/13/2025 | 32.54 | 32.80 | 32.07 | 32.47 | 7,559,900 | |
| 01/10/2025 | 32.86 | 33.38 | 32.50 | 32.92 | 9,648,900 | |
| 01/08/2025 | 32.48 | 32.69 | 31.97 | 32.69 | 5,679,400 | |
| 01/07/2025 | 33.75 | 34.14 | 32.38 | 32.69 | 8,371,200 | |
| 01/06/2025 | 33.71 | 34.21 | 33.56 | 33.63 | 5,035,200 | |
| 01/03/2025 | 33.22 | 33.49 | 32.16 | 33.41 | 5,561,700 | |
| 01/02/2025 | 33.43 | 33.67 | 33.06 | 33.17 | 3,418,600 | |
| 12/31/2024 | 33.34 | 33.75 | 33.33 | 33.42 | 3,324,600 | |
| 12/30/2024 | 33.49 | 33.74 | 33.01 | 33.36 | 5,015,800 | |
| 12/27/2024 | 33.69 | 34.03 | 33.60 | 33.84 | 2,827,100 | |
| 12/26/2024 | 33.65 | 34.11 | 33.55 | 33.99 | 2,954,500 | |
| 12/24/2024 | 33.46 | 34.01 | 33.39 | 33.97 | 2,272,300 | |
| 12/23/2024 | 32.86 | 33.50 | 32.83 | 33.48 | 4,774,100 | |
| 12/20/2024 | 32.17 | 33.07 | 32.17 | 32.91 | 15,017,800 |
About Southwest Airlines Stock history
Southwest Airlines investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Southwest is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Southwest Airlines will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Southwest Airlines stock prices may prove useful in developing a viable investing in Southwest Airlines
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 643 M | 576.4 M | |
| Net Income Applicable To Common Shares | 619.9 M | 869.2 M |
Southwest Airlines Stock Technical Analysis
Southwest Airlines technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Transformation Now
Price TransformationUse Price Transformation models to analyze the depth of different equity instruments across global markets |
| All Next | Launch Module |
Southwest Airlines Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Southwest Airlines' price direction in advance. Along with the technical and fundamental analysis of Southwest Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Southwest to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0405 | |||
| Jensen Alpha | 0.101 | |||
| Total Risk Alpha | 0.2243 | |||
| Sortino Ratio | 0.0755 | |||
| Treynor Ratio | 0.14 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Southwest Stock Analysis
When running Southwest Airlines' price analysis, check to measure Southwest Airlines' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Southwest Airlines is operating at the current time. Most of Southwest Airlines' value examination focuses on studying past and present price action to predict the probability of Southwest Airlines' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Southwest Airlines' price. Additionally, you may evaluate how the addition of Southwest Airlines to your portfolios can decrease your overall portfolio volatility.