SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
88.76
-1.89 (-2.08%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SkyWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 90.74 | 90.75 | 87.68 | 87.73 | - | -3.22% | 116,708 |
| 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 |
| Feb 5, 2025 | 118.96 | 119.96 | 117.13 | 118.30 | 118.30 | -0.55% | 554,354 |
| Feb 4, 2025 | 119.27 | 121.55 | 118.16 | 118.96 | 118.96 | 0.65% | 380,814 |
| Feb 3, 2025 | 116.51 | 120.67 | 113.15 | 118.19 | 118.19 | -2.26% | 609,787 |
| Jan 31, 2025 | 122.00 | 135.57 | 120.02 | 120.92 | 120.92 | 3.56% | 1,206,147 |
| Jan 30, 2025 | 115.64 | 117.51 | 112.00 | 116.76 | 116.76 | 0.80% | 494,535 |
| Jan 29, 2025 | 114.97 | 119.36 | 114.71 | 115.83 | 115.83 | 0.99% | 482,225 |
| Jan 28, 2025 | 112.49 | 115.29 | 110.22 | 114.70 | 114.70 | 1.05% | 264,621 |
| Jan 27, 2025 | 112.50 | 114.40 | 111.13 | 113.51 | 113.51 | -0.53% | 346,826 |
| Jan 24, 2025 | 113.42 | 114.73 | 111.50 | 114.11 | 114.11 | -0.10% | 211,857 |
| Jan 23, 2025 | 115.67 | 116.28 | 113.68 | 114.22 | 114.22 | -1.59% | 255,423 |
| Jan 22, 2025 | 116.53 | 117.07 | 114.12 | 116.06 | 116.06 | 1.10% | 408,038 |
| Jan 21, 2025 | 110.98 | 114.91 | 110.49 | 114.80 | 114.80 | 5.04% | 310,295 |
| Jan 17, 2025 | 110.80 | 110.80 | 109.07 | 109.29 | 109.29 | 0.29% | 260,488 |
| Jan 16, 2025 | 110.04 | 110.29 | 108.64 | 108.97 | 108.97 | -0.85% | 400,835 |