SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	99.45	103.00	96.50	100.48	100.48	5.63%	538,834
Oct 30, 2025	96.00	97.00	94.98	95.12	95.12	-1.54%	355,574
Oct 29, 2025	98.14	99.65	95.81	96.61	96.61	-2.04%	275,796
Oct 28, 2025	100.67	101.11	98.31	98.62	98.62	-2.46%	292,279
Oct 27, 2025	100.00	101.68	100.00	101.11	101.11	0.76%	280,777
Oct 24, 2025	99.59	101.03	99.59	100.35	100.35	1.31%	168,332
Oct 23, 2025	101.05	101.30	98.74	99.05	99.05	-1.56%	157,136
Oct 22, 2025	101.70	102.42	100.44	100.62	100.62	-0.96%	202,768
Oct 21, 2025	100.69	102.32	100.69	101.60	101.60	0.33%	160,852
Oct 20, 2025	99.43	101.76	98.92	101.27	101.27	2.22%	174,643
Oct 17, 2025	100.16	101.20	98.98	99.07	99.07	-1.30%	230,812
Oct 16, 2025	101.76	102.07	98.58	100.37	100.37	-1.49%	256,149
Oct 15, 2025	101.14	102.02	100.79	101.89	101.89	0.82%	237,865
Oct 14, 2025	97.00	101.67	96.00	101.06	101.06	2.96%	230,684
Oct 13, 2025	98.02	99.72	97.70	98.15	98.15	0.94%	212,732
Oct 10, 2025	99.88	102.00	97.06	97.24	97.24	-3.02%	282,035
Oct 9, 2025	102.00	102.59	99.10	100.27	100.27	0.70%	337,546
Oct 8, 2025	99.69	100.15	98.52	99.57	99.57	0.33%	299,857
Oct 7, 2025	100.68	101.00	98.60	99.24	99.24	-1.10%	308,418
Oct 6, 2025	100.84	101.02	98.76	100.34	100.34	0.32%	296,066
Oct 3, 2025	99.57	101.14	98.76	100.02	100.02	-0.05%	329,845
Oct 2, 2025	100.58	101.16	99.16	100.07	100.07	-0.82%	387,974
Oct 1, 2025	102.67	102.67	100.37	100.90	100.90	0.28%	461,837
Sep 30, 2025	101.20	101.62	99.10	100.62	100.62	-0.49%	488,478
Sep 29, 2025	102.44	103.00	100.50	101.12	101.12	-0.67%	305,348
Sep 26, 2025	102.15	103.18	101.50	101.80	101.80	0.18%	201,779
Sep 25, 2025	102.49	102.49	100.56	101.62	101.62	-1.25%	242,277
Sep 24, 2025	103.18	103.99	102.65	102.91	102.91	-0.18%	338,312
Sep 23, 2025	103.31	104.92	102.64	103.10	103.10	-0.02%	285,496
Sep 22, 2025	103.72	103.95	102.00	103.12	103.12	-1.07%	246,435
Sep 19, 2025	105.29	106.18	102.83	104.24	104.24	-0.27%	803,783
Sep 18, 2025	104.05	104.82	103.47	104.52	104.52	0.86%	297,467
Sep 17, 2025	104.61	106.51	103.50	103.63	103.63	-0.48%	352,259
Sep 16, 2025	105.27	105.52	103.03	104.13	104.13	-0.36%	385,355
Sep 15, 2025	106.93	108.43	104.42	104.51	104.51	-2.93%	399,280
Sep 12, 2025	108.83	109.88	107.40	107.66	107.66	-1.52%	401,811
Sep 11, 2025	108.85	109.51	106.81	109.33	109.33	1.10%	301,433
Sep 10, 2025	107.65	110.28	107.65	108.14	108.14	0.27%	354,608
Sep 9, 2025	109.42	109.42	107.15	107.85	107.85	-1.43%	548,108
Sep 8, 2025	119.46	119.79	108.98	109.42	109.42	-8.22%	763,151
Sep 5, 2025	120.60	122.15	118.37	119.22	119.22	-1.06%	333,580
Sep 4, 2025	122.84	123.67	120.04	120.50	120.50	-1.62%	330,578
Sep 3, 2025	119.52	123.35	119.52	122.49	122.49	1.92%	492,706
Sep 2, 2025	119.82	121.25	117.49	120.18	120.18	-1.00%	364,248
Aug 29, 2025	122.53	123.41	120.32	121.40	121.40	-0.90%	232,773
Aug 28, 2025	123.27	123.63	121.13	122.50	122.50	-0.07%	244,034
Aug 27, 2025	122.52	123.90	121.14	122.59	122.59	-0.91%	330,900
Aug 26, 2025	121.87	123.94	121.55	123.72	123.72	1.93%	463,905
Aug 25, 2025	118.12	123.77	118.12	121.38	121.38	1.93%	651,850
Aug 22, 2025	115.19	119.99	114.73	119.08	119.08	4.03%	493,526