SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	85.80	87.13	82.29	83.53	83.53	-2.97%	643,601
Apr 24, 2026	87.96	93.00	85.24	86.09	86.09	-7.18%	828,353
Apr 23, 2026	91.77	93.80	91.37	92.75	92.75	1.22%	353,731
Apr 22, 2026	94.33	94.33	90.88	91.63	91.63	-2.86%	330,450
Apr 21, 2026	95.36	96.68	93.29	94.33	94.33	-1.63%	317,183
Apr 20, 2026	97.41	98.73	95.69	95.89	95.89	-3.43%	298,851
Apr 17, 2026	97.94	101.38	97.82	99.30	99.30	4.77%	307,107
Apr 16, 2026	96.60	97.47	94.54	94.78	94.78	-2.18%	312,078
Apr 15, 2026	97.75	98.15	96.48	96.89	96.89	-1.23%	224,752
Apr 14, 2026	95.94	99.17	95.76	98.10	98.10	3.36%	284,064
Apr 13, 2026	92.86	94.97	91.88	94.91	94.91	0.64%	324,854
Apr 10, 2026	94.88	95.55	93.61	94.31	94.31	-0.59%	252,042
Apr 9, 2026	94.01	95.47	92.87	94.87	94.87	-0.29%	411,732
Apr 8, 2026	98.91	101.36	94.50	95.15	95.15	2.72%	675,511
Apr 7, 2026	91.56	93.74	91.20	92.63	92.63	-0.15%	349,868
Apr 6, 2026	90.99	93.36	90.20	92.77	92.77	1.38%	278,048
Apr 2, 2026	90.51	92.57	89.15	91.51	91.51	-2.34%	306,328
Apr 1, 2026	93.00	95.57	92.33	93.70	93.70	2.04%	456,216
Mar 31, 2026	90.30	92.15	88.43	91.83	91.83	3.92%	406,933
Mar 30, 2026	89.57	90.13	87.93	88.37	88.37	-1.44%	406,568
Mar 27, 2026	92.47	93.38	88.89	89.66	89.66	-4.60%	382,194
Mar 26, 2026	92.67	94.94	92.67	93.98	93.98	-0.16%	275,412
Mar 25, 2026	93.82	95.75	92.84	94.13	94.13	2.59%	335,009
Mar 24, 2026	89.56	92.33	89.52	91.75	91.75	0.61%	301,161
Mar 23, 2026	91.84	93.11	90.45	91.19	91.19	3.75%	409,360
Mar 20, 2026	89.28	89.95	87.44	87.89	87.89	-1.65%	1,191,102
Mar 19, 2026	87.66	89.94	86.65	89.36	89.36	0.45%	369,363
Mar 18, 2026	90.99	91.13	88.72	88.96	88.96	-3.49%	483,256
Mar 17, 2026	92.31	94.35	91.23	92.18	92.18	1.39%	415,273
Mar 16, 2026	89.97	91.64	89.70	90.92	90.92	1.56%	336,909
Mar 13, 2026	90.29	90.54	88.01	89.52	89.52	0.01%	435,329
Mar 12, 2026	88.80	91.16	88.65	89.51	89.51	-1.44%	463,685
Mar 11, 2026	90.85	92.68	89.44	90.82	90.82	-1.26%	310,776
Mar 10, 2026	92.36	95.47	91.43	91.97	91.97	-1.32%	349,478
Mar 9, 2026	89.19	93.94	86.90	93.20	93.20	1.27%	499,871
Mar 6, 2026	92.43	93.27	90.39	92.03	92.03	-3.49%	360,147
Mar 5, 2026	98.45	98.93	94.57	95.36	95.36	-4.98%	314,455
Mar 4, 2026	101.86	102.58	99.96	100.36	100.36	-0.39%	295,239
Mar 3, 2026	98.41	102.20	96.98	100.75	100.75	-0.94%	267,377
Mar 2, 2026	100.93	103.14	100.00	101.71	101.71	-2.28%	294,387
Feb 27, 2026	105.90	106.64	103.34	104.08	104.08	-4.26%	406,008
Feb 26, 2026	109.00	111.01	107.30	108.71	108.71	0.95%	253,371
Feb 25, 2026	107.15	108.54	105.15	107.69	107.69	0.87%	244,030
Feb 24, 2026	102.14	107.02	102.14	106.76	106.76	4.75%	328,570
Feb 23, 2026	102.41	103.30	99.42	101.92	101.92	-1.27%	366,666
Feb 20, 2026	101.51	103.60	100.56	103.23	103.23	1.26%	264,558
Feb 19, 2026	104.37	104.37	101.07	101.95	101.95	-3.19%	199,044
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%	217,201
Feb 13, 2026	103.93	105.27	102.35	104.17	104.17	0.14%	182,054