SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	107.15	108.54	105.15	107.69	107.69	0.87%	241,663
Feb 24, 2026	102.14	107.02	102.14	106.76	106.76	4.75%	328,540
Feb 23, 2026	102.41	103.30	99.42	101.92	101.92	-1.27%	364,723
Feb 20, 2026	101.51	103.60	100.56	103.23	103.23	1.26%	264,557
Feb 19, 2026	104.37	104.37	101.07	101.95	101.95	-3.19%	192,748
Feb 18, 2026	107.43	109.72	104.39	105.31	105.31	-1.97%	278,214
Feb 17, 2026	104.24	107.75	104.00	107.43	107.43	3.13%	217,147
Feb 13, 2026	103.93	105.27	102.35	104.17	104.17	0.14%	182,054
Feb 12, 2026	105.52	107.00	101.83	104.02	104.02	-0.50%	260,958
Feb 11, 2026	106.19	107.76	103.50	104.54	104.54	-1.18%	198,792
Feb 10, 2026	104.73	106.85	104.68	105.79	105.79	0.21%	216,239
Feb 9, 2026	106.02	106.76	103.77	105.57	105.57	-0.37%	289,609
Feb 6, 2026	102.78	106.65	101.79	105.96	105.96	4.12%	300,274
Feb 5, 2026	103.30	104.33	101.11	101.77	101.77	-1.30%	239,035
Feb 4, 2026	102.64	104.00	100.58	103.11	103.11	1.62%	231,110
Feb 3, 2026	99.90	103.50	99.90	101.47	101.47	1.06%	334,715
Feb 2, 2026	97.50	101.40	97.48	100.41	100.41	4.03%	324,177
Jan 30, 2026	96.12	100.64	95.15	96.52	96.52	-4.93%	540,369
Jan 29, 2026	97.93	102.26	97.73	101.53	101.53	4.15%	531,236
Jan 28, 2026	98.99	100.46	97.19	97.48	97.48	-0.73%	269,987
Jan 27, 2026	101.22	101.22	97.99	98.20	98.20	-2.45%	199,992
Jan 26, 2026	100.80	102.40	100.04	100.67	100.67	-0.97%	338,033
Jan 23, 2026	102.18	102.41	100.14	101.66	101.66	-2.27%	280,062
Jan 22, 2026	102.49	105.38	102.49	104.02	104.02	2.01%	290,553
Jan 21, 2026	98.12	102.41	98.12	101.97	101.97	4.33%	320,505
Jan 20, 2026	97.52	99.32	96.75	97.74	97.74	-1.98%	220,503
Jan 16, 2026	100.29	100.81	98.56	99.71	99.71	-0.40%	259,378
Jan 15, 2026	96.48	100.22	96.43	100.11	100.11	3.96%	203,385
Jan 14, 2026	96.94	97.50	95.23	96.30	96.30	-0.66%	257,123
Jan 13, 2026	97.87	99.84	96.35	96.94	96.94	-1.63%	257,286
Jan 12, 2026	100.10	100.14	98.08	98.55	98.55	-2.11%	235,597
Jan 9, 2026	99.35	101.64	98.58	100.67	100.67	2.00%	255,367
Jan 8, 2026	97.07	98.96	96.70	98.70	98.70	0.94%	298,283
Jan 7, 2026	102.11	102.29	97.64	97.78	97.78	-3.60%	252,922
Jan 6, 2026	103.13	103.18	100.68	101.43	101.43	-2.01%	280,173
Jan 5, 2026	101.00	105.00	101.00	103.51	103.51	2.28%	246,618
Jan 2, 2026	100.52	101.63	99.84	101.20	101.20	0.79%	137,371
Dec 31, 2025	101.05	101.37	100.36	100.41	100.41	-0.61%	251,328
Dec 30, 2025	100.24	101.49	99.97	101.03	101.03	0.40%	280,137
Dec 29, 2025	102.75	103.02	100.45	100.63	100.63	-2.07%	205,740
Dec 26, 2025	102.93	102.99	101.99	102.75	102.75	-0.16%	106,396
Dec 24, 2025	102.21	103.54	102.01	102.91	102.91	0.55%	99,115
Dec 23, 2025	103.95	104.11	102.04	102.35	102.35	-2.05%	201,168
Dec 22, 2025	103.42	105.00	103.18	104.49	104.49	0.37%	186,049
Dec 19, 2025	104.23	105.27	103.89	104.10	104.10	-0.17%	689,674
Dec 18, 2025	103.33	105.27	103.17	104.28	104.28	2.34%	328,740
Dec 17, 2025	103.42	105.27	101.56	101.90	101.90	-1.56%	315,631
Dec 16, 2025	104.12	106.09	102.57	103.51	103.51	0.07%	385,349
Dec 15, 2025	106.23	107.82	103.32	103.44	103.44	-2.27%	515,293
Dec 12, 2025	107.67	108.70	105.19	105.84	105.84	-1.49%	286,827