SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	82.90	84.68	82.85	84.45	84.45	1.32%	349,766
Jun 4, 2026	82.50	84.24	82.25	83.35	83.35	2.66%	404,599
Jun 3, 2026	81.39	81.48	80.01	81.19	81.19	-0.77%	402,775
Jun 2, 2026	82.10	82.70	81.38	81.82	81.82	-0.10%	407,432
Jun 1, 2026	83.51	83.87	80.51	81.90	81.90	-4.38%	427,524
May 29, 2026	86.16	87.37	85.52	85.65	85.65	-0.66%	429,836
May 28, 2026	85.13	87.00	84.93	86.22	86.22	-0.48%	299,622
May 27, 2026	87.20	89.68	86.28	86.64	86.64	-0.16%	331,462
May 26, 2026	86.00	87.63	86.00	86.78	86.78	2.31%	301,190
May 22, 2026	85.11	85.49	83.92	84.82	84.82	0.08%	267,999
May 21, 2026	81.84	85.10	81.51	84.75	84.75	1.75%	295,332
May 20, 2026	78.40	83.62	77.89	83.29	83.29	6.24%	510,299
May 19, 2026	81.13	81.13	78.04	78.40	78.40	-4.14%	377,504
May 18, 2026	81.55	84.30	81.50	81.79	81.79	0.66%	399,601
May 15, 2026	82.74	83.16	81.00	81.25	81.25	-2.93%	390,438
May 14, 2026	85.84	86.64	82.02	83.70	83.70	-1.44%	518,974
May 13, 2026	84.54	85.96	84.01	84.92	84.92	-0.22%	267,874
May 12, 2026	86.05	86.05	83.75	85.11	85.11	-1.10%	287,485
May 11, 2026	87.24	87.29	85.93	86.06	86.06	-2.46%	247,477
May 8, 2026	87.67	89.13	87.40	88.23	88.23	0.64%	242,597
May 7, 2026	88.81	90.16	87.45	87.67	87.67	-0.17%	490,146
May 6, 2026	86.33	88.00	85.77	87.82	87.82	5.53%	354,212
May 5, 2026	81.85	83.87	81.85	83.22	83.22	2.27%	301,329
May 4, 2026	83.37	84.27	81.10	81.37	81.37	-2.60%	383,060
May 1, 2026	82.30	84.09	81.53	83.54	83.54	1.73%	422,645
Apr 30, 2026	80.77	83.29	80.77	82.12	82.12	2.01%	478,295
Apr 29, 2026	81.99	82.75	80.00	80.50	80.50	-2.85%	568,957
Apr 28, 2026	83.34	83.96	82.19	82.86	82.86	-0.80%	516,601
Apr 27, 2026	85.80	87.13	82.29	83.53	83.53	-2.97%	651,592
Apr 24, 2026	87.96	93.00	85.24	86.09	86.09	-7.18%	846,716
Apr 23, 2026	91.77	93.80	91.37	92.75	92.75	1.22%	353,917
Apr 22, 2026	94.33	94.33	90.88	91.63	91.63	-2.86%	343,098
Apr 21, 2026	95.36	96.68	93.29	94.33	94.33	-1.63%	317,313
Apr 20, 2026	97.41	98.73	95.69	95.89	95.89	-3.43%	309,699
Apr 17, 2026	97.94	101.38	97.82	99.30	99.30	4.77%	312,344
Apr 16, 2026	96.60	97.47	94.54	94.78	94.78	-2.18%	312,194
Apr 15, 2026	97.75	98.15	96.48	96.89	96.89	-1.23%	225,312
Apr 14, 2026	95.94	99.17	95.76	98.10	98.10	3.36%	284,834
Apr 13, 2026	92.86	94.97	91.88	94.91	94.91	0.64%	324,859
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%	411,804
Apr 8, 2026	98.91	101.36	94.50	95.15	95.15	2.72%	678,468
Apr 7, 2026	91.56	93.74	91.20	92.63	92.63	-0.15%	388,733
Apr 6, 2026	90.99	93.36	90.20	92.77	92.77	1.38%	278,891
Apr 2, 2026	90.51	92.57	89.15	91.51	91.51	-2.34%	318,305
Apr 1, 2026	93.00	95.57	92.33	93.70	93.70	2.04%	456,316
Mar 31, 2026	90.30	92.15	88.43	91.83	91.83	3.92%	407,045
Mar 30, 2026	89.57	90.13	87.93	88.37	88.37	-1.44%	407,398
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