Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Southwest Airlines Co.
LUV
NYSE
38.1700
As of: 2025-12-09
+0.22 (+0.58%)
vs. previous close
Market
NYSE
Latest Volume
655,630
Symbol
LUV
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 75.5 · Overbought (RSI2 99.7, RSI7 87.9)
Solid trend (ADX 24.3)
Low volatility (~0.6%)
Normal trading value (~0.3B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
75.5 / 99.7 / 87.9
RSI 75.5 · Overbought (RSI2 99.7, RSI7 87.9)
StochRSI (K/D)
100.0 / 100.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.42 / 0.92 / 0.49
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
35 / 33 / 33
Short / mid / long-term trend structure
ADX14 / ADX7
24.3 / 48.6
Solid trend (ADX 24.3)
BBW
0.64%
Low volatility (~0.6%)
ATR14_n
3.15%
Average daily range (as % of price)
CCI20
153.3
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
60%
Up days
40%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 38.1700 | 75.46 | 99.67 | 87.86 | 100.0 | 100.0 | 1.4176 | 0.9239 | 0.4937 | 34.83 | 33.29 | 32.67 | 24.3 | 48.6 | 0.2447 | 0.0315 | 153.3 | -9,473.3% | -9,470.2% | 281,517,730 | 28,314,130 |
| 2025-12-08 | 37.9500 | 74.78 | 99.55 | 87.14 | 100.0 | 100.0 | 1.2886 | 0.8004 | 0.4882 | 34.47 | 33.12 | 32.58 | 22.3 | 44.4 | 0.2248 | 0.0318 | 169.6 | -1,816.9% | -1,795.3% | 280,862,100 | 38,519,800 |
| 2025-12-05 | 37.8500 | 74.48 | 99.51 | 86.83 | 100.0 | 98.9 | 1.1276 | 0.6784 | 0.4492 | 34.11 | 32.96 | 32.49 | 20.2 | 39.8 | 0.2010 | 0.0323 | 169.7 | 4,004.9% | 4,802.7% | 268,414,700 | 32,611,800 |
| 2025-12-04 | 35.8100 | 67.11 | 95.43 | 77.43 | 100.0 | 96.7 | 0.9159 | 0.5661 | 0.3499 | 33.71 | 32.79 | 32.40 | 18.1 | 34.8 | 0.1741 | 0.0307 | 131.3 | 6,609.0% | 6,669.5% | 253,203,600 | 24,639,700 |
| 2025-12-03 | 35.6800 | 66.54 | 93.79 | 76.51 | 96.6 | 94.6 | 0.8401 | 0.4786 | 0.3615 | 33.49 | 32.69 | 32.34 | 17.0 | 32.1 | 0.1666 | 0.0306 | 143.3 | -966.4% | -902.7% | 242,342,300 | 7,084,400 |
| 2025-12-02 | 35.4300 | 65.47 | 90.51 | 74.82 | 93.6 | 94.8 | 0.7444 | 0.3882 | 0.3561 | 33.26 | 32.59 | 32.28 | 16.1 | 30.4 | 0.1759 | 0.0322 | 138.6 | 814.2% | 1,019.4% | 235,802,900 | -2,001,100 |
| 2025-12-01 | 34.7700 | 62.53 | 68.59 | 69.94 | 93.6 | 96.1 | 0.6368 | 0.2992 | 0.3376 | 33.04 | 32.49 | 32.23 | 15.2 | 28.6 | 0.1723 | 0.0324 | 127.5 | 16,291.2% | 16,261.0% | 228,563,900 | -4,473,900 |
| 2025-11-28 | 34.8100 | 62.83 | 73.75 | 70.65 | 97.1 | 95.7 | 0.5574 | 0.2148 | 0.3426 | 32.85 | 32.41 | 32.19 | 14.8 | 28.4 | 0.1721 | 0.0331 | 155.6 | -4,658.0% | -4,696.1% | 235,257,900 | 9,399,200 |
| 2025-11-26 | 35.0600 | 64.64 | 96.43 | 74.73 | 97.6 | 87.6 | 0.4439 | 0.1292 | 0.3148 | 32.65 | 32.33 | 32.14 | 13.6 | 24.9 | 0.1687 | 0.0341 | 167.5 | -3,361.0% | -3,225.8% | 237,804,000 | 18,081,900 |
| 2025-11-25 | 34.3600 | 61.78 | 93.73 | 70.67 | 92.6 | 75.9 | 0.2671 | 0.0505 | 0.2167 | 32.39 | 32.24 | 32.09 | 12.4 | 20.7 | 0.1514 | 0.0349 | 134.8 | 1,698.8% | 2,078.5% | 233,037,800 | 20,426,900 |
| 2025-11-24 | 33.2800 | 56.77 | 84.96 | 62.77 | 72.8 | 63.2 | 0.1089 | -0.0037 | 0.1126 | 32.19 | 32.17 | 32.06 | 11.5 | 17.3 | 0.1358 | 0.0349 | 92.6 | -1,370.5% | -1,244.2% | 225,858,700 | 5,441,800 |
| 2025-11-21 | 32.8000 | 54.29 | 78.18 | 58.51 | 62.2 | 59.2 | 0.0153 | -0.0319 | 0.0472 | 32.07 | 32.13 | 32.04 | 11.6 | 17.4 | 0.1295 | 0.0366 | 51.6 | -890.1% | -410.6% | 219,722,100 | -6,309,200 |
| 2025-11-20 | 31.1600 | 44.17 | 5.32 | 37.60 | 54.6 | 61.4 | -0.0555 | -0.0436 | -0.0118 | 31.99 | 32.11 | 32.02 | 11.9 | 18.3 | 0.1265 | 0.0364 | -0.9 | 3,903.5% | 3,572.5% | 212,610,900 | -6,327,000 |
| 2025-11-19 | 31.9200 | 48.82 | 23.51 | 47.01 | 60.8 | 69.4 | 0.0219 | -0.0407 | 0.0626 | 32.08 | 32.14 | 32.04 | 12.8 | 20.9 | 0.1256 | 0.0346 | 35.3 | -2,085.0% | -2,094.9% | 220,416,900 | -4,294,700 |
| 2025-11-18 | 31.9600 | 49.07 | 25.84 | 47.55 | 68.8 | 79.9 | 0.0430 | -0.0563 | 0.0993 | 32.10 | 32.15 | 32.04 | 13.1 | 21.8 | 0.1376 | 0.0343 | 9.2 | 2,285.7% | 2,328.1% | 226,031,300 | -6,353,900 |
2025-12-09
Close 38.1700
RSI14 / RSI2 / RSI7
75.5 / 99.7 / 87.9
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
1.418 / 0.924 / 0.494
EMA20 / 60 / 120
35 / 33 / 33
ADX14 / ADX7
24.3 / 48.6
BBW
0.2447
ATR14_n
0.0315
CCI20
153.3
VolChg1d
-9,473.3%
ValChg1d
-9,470.2%
OBV
281,517,730
OBV_Chg3d
28,314,130
2025-12-08
Close 37.9500
RSI14 / RSI2 / RSI7
74.8 / 99.6 / 87.1
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
1.289 / 0.800 / 0.488
EMA20 / 60 / 120
34 / 33 / 33
ADX14 / ADX7
22.3 / 44.4
BBW
0.2248
ATR14_n
0.0318
CCI20
169.6
VolChg1d
-1,816.9%
ValChg1d
-1,795.3%
OBV
280,862,100
OBV_Chg3d
38,519,800
2025-12-05
Close 37.8500
RSI14 / RSI2 / RSI7
74.5 / 99.5 / 86.8
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
1.128 / 0.678 / 0.449
EMA20 / 60 / 120
34 / 33 / 32
ADX14 / ADX7
20.2 / 39.8
BBW
0.2010
ATR14_n
0.0323
CCI20
169.7
VolChg1d
4,004.9%
ValChg1d
4,802.7%
OBV
268,414,700
OBV_Chg3d
32,611,800
2025-12-04
Close 35.8100
RSI14 / RSI2 / RSI7
67.1 / 95.4 / 77.4
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
0.916 / 0.566 / 0.350
EMA20 / 60 / 120
34 / 33 / 32
ADX14 / ADX7
18.1 / 34.8
BBW
0.1741
ATR14_n
0.0307
CCI20
131.3
VolChg1d
6,609.0%
ValChg1d
6,669.5%
OBV
253,203,600
OBV_Chg3d
24,639,700
2025-12-03
Close 35.6800
RSI14 / RSI2 / RSI7
66.5 / 93.8 / 76.5
StochRSI K / D
96.6 / 94.6
MACD / Sig / Hist
0.840 / 0.479 / 0.362
EMA20 / 60 / 120
33 / 33 / 32
ADX14 / ADX7
17.0 / 32.1
BBW
0.1666
ATR14_n
0.0306
CCI20
143.3
VolChg1d
-966.4%
ValChg1d
-902.7%
OBV
242,342,300
OBV_Chg3d
7,084,400
2025-12-02
Close 35.4300
RSI14 / RSI2 / RSI7
65.5 / 90.5 / 74.8
StochRSI K / D
93.6 / 94.8
MACD / Sig / Hist
0.744 / 0.388 / 0.356
EMA20 / 60 / 120
33 / 33 / 32
ADX14 / ADX7
16.1 / 30.4
BBW
0.1759
ATR14_n
0.0322
CCI20
138.6
VolChg1d
814.2%
ValChg1d
1,019.4%
OBV
235,802,900
OBV_Chg3d
-2,001,100
2025-12-01
Close 34.7700
RSI14 / RSI2 / RSI7
62.5 / 68.6 / 69.9
StochRSI K / D
93.6 / 96.1
MACD / Sig / Hist
0.637 / 0.299 / 0.338
EMA20 / 60 / 120
33 / 32 / 32
ADX14 / ADX7
15.2 / 28.6
BBW
0.1723
ATR14_n
0.0324
CCI20
127.5
VolChg1d
16,291.2%
ValChg1d
16,261.0%
OBV
228,563,900
OBV_Chg3d
-4,473,900
2025-11-28
Close 34.8100
RSI14 / RSI2 / RSI7
62.8 / 73.8 / 70.7
StochRSI K / D
97.1 / 95.7
MACD / Sig / Hist
0.557 / 0.215 / 0.343
EMA20 / 60 / 120
33 / 32 / 32
ADX14 / ADX7
14.8 / 28.4
BBW
0.1721
ATR14_n
0.0331
CCI20
155.6
VolChg1d
-4,658.0%
ValChg1d
-4,696.1%
OBV
235,257,900
OBV_Chg3d
9,399,200
2025-11-26
Close 35.0600
RSI14 / RSI2 / RSI7
64.6 / 96.4 / 74.7
StochRSI K / D
97.6 / 87.6
MACD / Sig / Hist
0.444 / 0.129 / 0.315
EMA20 / 60 / 120
33 / 32 / 32
ADX14 / ADX7
13.6 / 24.9
BBW
0.1687
ATR14_n
0.0341
CCI20
167.5
VolChg1d
-3,361.0%
ValChg1d
-3,225.8%
OBV
237,804,000
OBV_Chg3d
18,081,900
2025-11-25
Close 34.3600
RSI14 / RSI2 / RSI7
61.8 / 93.7 / 70.7
StochRSI K / D
92.6 / 75.9
MACD / Sig / Hist
0.267 / 0.051 / 0.217
EMA20 / 60 / 120
32 / 32 / 32
ADX14 / ADX7
12.4 / 20.7
BBW
0.1514
ATR14_n
0.0349
CCI20
134.8
VolChg1d
1,698.8%
ValChg1d
2,078.5%
OBV
233,037,800
OBV_Chg3d
20,426,900
2025-11-24
Close 33.2800
RSI14 / RSI2 / RSI7
56.8 / 85.0 / 62.8
StochRSI K / D
72.8 / 63.2
MACD / Sig / Hist
0.109 / -0.004 / 0.113
EMA20 / 60 / 120
32 / 32 / 32
ADX14 / ADX7
11.5 / 17.3
BBW
0.1358
ATR14_n
0.0349
CCI20
92.6
VolChg1d
-1,370.5%
ValChg1d
-1,244.2%
OBV
225,858,700
OBV_Chg3d
5,441,800
2025-11-21
Close 32.8000
RSI14 / RSI2 / RSI7
54.3 / 78.2 / 58.5
StochRSI K / D
62.2 / 59.2
MACD / Sig / Hist
0.015 / -0.032 / 0.047
EMA20 / 60 / 120
32 / 32 / 32
ADX14 / ADX7
11.6 / 17.4
BBW
0.1295
ATR14_n
0.0366
CCI20
51.6
VolChg1d
-890.1%
ValChg1d
-410.6%
OBV
219,722,100
OBV_Chg3d
-6,309,200
2025-11-20
Close 31.1600
RSI14 / RSI2 / RSI7
44.2 / 5.3 / 37.6
StochRSI K / D
54.6 / 61.4
MACD / Sig / Hist
-0.056 / -0.044 / -0.012
EMA20 / 60 / 120
32 / 32 / 32
ADX14 / ADX7
11.9 / 18.3
BBW
0.1265
ATR14_n
0.0364
CCI20
-0.9
VolChg1d
3,903.5%
ValChg1d
3,572.5%
OBV
212,610,900
OBV_Chg3d
-6,327,000
2025-11-19
Close 31.9200
RSI14 / RSI2 / RSI7
48.8 / 23.5 / 47.0
StochRSI K / D
60.8 / 69.4
MACD / Sig / Hist
0.022 / -0.041 / 0.063
EMA20 / 60 / 120
32 / 32 / 32
ADX14 / ADX7
12.8 / 20.9
BBW
0.1256
ATR14_n
0.0346
CCI20
35.3
VolChg1d
-2,085.0%
ValChg1d
-2,094.9%
OBV
220,416,900
OBV_Chg3d
-4,294,700
2025-11-18
Close 31.9600
RSI14 / RSI2 / RSI7
49.1 / 25.8 / 47.6
StochRSI K / D
68.8 / 79.9
MACD / Sig / Hist
0.043 / -0.056 / 0.099
EMA20 / 60 / 120
32 / 32 / 32
ADX14 / ADX7
13.1 / 21.8
BBW
0.1376
ATR14_n
0.0343
CCI20
9.2
VolChg1d
2,285.7%
ValChg1d
2,328.1%
OBV
226,031,300
OBV_Chg3d
-6,353,900
