SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
85.23
-0.48 (-0.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SkyWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 85.61 | 86.61 | 84.50 | 85.38 | 85.38 | -0.39% | 300,632 |
| Apr 16, 2025 | 86.00 | 86.67 | 83.72 | 85.71 | 85.71 | 0.27% | 356,572 |
| Apr 15, 2025 | 85.02 | 87.90 | 85.02 | 85.48 | 85.48 | 0.45% | 543,757 |
| Apr 14, 2025 | 88.05 | 88.05 | 84.69 | 85.10 | 85.10 | -1.40% | 332,805 |
| Apr 11, 2025 | 84.59 | 86.47 | 83.15 | 86.31 | 86.31 | 1.94% | 362,544 |
| Apr 10, 2025 | 86.92 | 87.30 | 83.24 | 84.67 | 84.67 | -6.22% | 431,568 |
| Apr 9, 2025 | 78.96 | 92.18 | 78.72 | 90.29 | 90.29 | 13.70% | 737,005 |
| Apr 8, 2025 | 84.35 | 85.20 | 78.14 | 79.41 | 79.41 | -0.29% | 596,390 |
| Apr 7, 2025 | 76.13 | 84.39 | 74.70 | 79.64 | 79.64 | -0.74% | 689,620 |
| Apr 4, 2025 | 79.70 | 81.55 | 76.81 | 80.23 | 80.23 | -5.08% | 647,032 |
| Apr 3, 2025 | 84.43 | 86.00 | 83.15 | 84.52 | 84.52 | -6.95% | 518,535 |
| Apr 2, 2025 | 85.90 | 91.02 | 85.83 | 90.83 | 90.83 | 3.10% | 373,325 |
| Apr 1, 2025 | 86.60 | 88.46 | 85.11 | 88.10 | 88.10 | 0.84% | 434,238 |
| Mar 31, 2025 | 86.47 | 87.90 | 83.90 | 87.37 | 87.37 | -1.57% | 534,270 |
| Mar 28, 2025 | 90.74 | 90.75 | 87.53 | 88.76 | 88.76 | -2.08% | 410,795 |
| Mar 27, 2025 | 93.13 | 93.13 | 90.46 | 90.65 | 90.65 | -2.86% | 359,528 |
| Mar 26, 2025 | 94.24 | 94.72 | 92.13 | 93.32 | 93.32 | -0.89% | 310,542 |
| Mar 25, 2025 | 95.96 | 96.81 | 93.95 | 94.16 | 94.16 | -1.50% | 406,131 |
| Mar 24, 2025 | 93.00 | 95.85 | 92.62 | 95.59 | 95.59 | 4.91% | 656,187 |
| Mar 21, 2025 | 88.93 | 91.61 | 88.42 | 91.12 | 91.12 | 0.81% | 2,060,307 |
| Mar 20, 2025 | 88.48 | 91.30 | 88.48 | 90.39 | 90.39 | -0.07% | 401,823 |
| Mar 19, 2025 | 86.82 | 91.00 | 86.68 | 90.45 | 90.45 | 4.19% | 456,716 |
| Mar 18, 2025 | 87.74 | 87.89 | 85.16 | 86.81 | 86.81 | -1.77% | 610,199 |
| Mar 17, 2025 | 86.04 | 89.10 | 86.03 | 88.37 | 88.37 | 1.19% | 491,693 |
| Mar 14, 2025 | 84.60 | 87.60 | 83.54 | 87.33 | 87.33 | 4.09% | 466,757 |
| Mar 13, 2025 | 83.17 | 84.71 | 81.15 | 83.90 | 83.90 | 1.10% | 461,691 |
| Mar 12, 2025 | 84.95 | 86.09 | 81.00 | 82.99 | 82.99 | -0.59% | 654,683 |
| Mar 11, 2025 | 81.46 | 85.17 | 80.76 | 83.48 | 83.48 | 2.48% | 683,568 |
| Mar 10, 2025 | 85.50 | 85.71 | 80.37 | 81.46 | 81.46 | -7.51% | 828,298 |
| Mar 7, 2025 | 88.33 | 89.23 | 85.35 | 88.07 | 88.07 | -1.20% | 645,533 |
| Mar 6, 2025 | 91.69 | 92.23 | 88.58 | 89.14 | 89.14 | -4.06% | 506,727 |
| Mar 5, 2025 | 91.49 | 93.50 | 90.95 | 92.91 | 92.91 | 1.89% | 466,449 |
| Mar 4, 2025 | 93.26 | 93.99 | 89.05 | 91.19 | 91.19 | -5.45% | 766,620 |
| Mar 3, 2025 | 99.44 | 101.47 | 95.21 | 96.45 | 96.45 | -2.49% | 418,773 |
| Feb 28, 2025 | 97.50 | 99.40 | 97.10 | 98.91 | 98.91 | 0.99% | 397,201 |
| Feb 27, 2025 | 100.84 | 101.34 | 97.62 | 97.94 | 97.94 | -2.72% | 366,811 |
| Feb 26, 2025 | 98.34 | 101.35 | 98.34 | 100.68 | 100.68 | 2.88% | 565,373 |
| Feb 25, 2025 | 96.44 | 98.55 | 95.90 | 97.86 | 97.86 | 1.67% | 606,886 |
| Feb 24, 2025 | 97.88 | 98.59 | 95.82 | 96.25 | 96.25 | -0.41% | 459,489 |
| Feb 21, 2025 | 102.79 | 102.79 | 96.03 | 96.65 | 96.65 | -4.32% | 456,269 |
| Feb 20, 2025 | 100.80 | 101.68 | 99.22 | 101.01 | 101.01 | 0.07% | 578,878 |
| Feb 19, 2025 | 102.77 | 103.83 | 100.82 | 100.94 | 100.94 | -3.16% | 451,827 |
| Feb 18, 2025 | 110.35 | 111.85 | 103.30 | 104.23 | 104.23 | -5.48% | 658,907 |
| Feb 14, 2025 | 108.98 | 110.32 | 108.15 | 110.27 | 110.27 | 1.36% | 235,565 |
| Feb 13, 2025 | 110.57 | 112.82 | 105.98 | 108.79 | 108.79 | -1.83% | 431,180 |
| Feb 12, 2025 | 108.42 | 111.95 | 107.02 | 110.82 | 110.82 | 0.60% | 363,573 |
| Feb 11, 2025 | 112.23 | 113.36 | 109.46 | 110.16 | 110.16 | -2.79% | 314,933 |
| Feb 10, 2025 | 116.81 | 116.81 | 111.34 | 113.32 | 113.32 | -2.95% | 576,729 |
| Feb 7, 2025 | 116.31 | 117.73 | 115.47 | 116.76 | 116.76 | 0.51% | 296,745 |
| Feb 6, 2025 | 119.00 | 119.77 | 114.85 | 116.17 | 116.17 | -1.80% | 371,010 |