SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	95.69	96.47	94.87	94.90	94.90	-0.82%	100,584
Oct 27, 2026	95.66	96.40	93.94	95.68	95.68	1.68%	263,307
Oct 26, 2026	93.77	95.68	93.52	94.10	94.10	1.15%	258,688
Oct 23, 2026	93.64	93.64	91.42	93.03	93.03	-2.82%	267,288
Oct 22, 2026	92.65	96.43	92.65	95.73	95.73	1.57%	248,073
Oct 21, 2026	92.35	96.35	92.09	94.25	94.25	2.06%	263,267
Oct 20, 2026	90.38	95.07	90.38	92.35	92.35	2.10%	229,848
Oct 19, 2026	92.85	92.85	90.16	90.45	90.45	-1.16%	219,304
Oct 16, 2026	93.34	94.38	91.05	91.51	91.51	-1.88%	210,627
Oct 15, 2026	93.38	93.51	92.04	93.26	93.26	0.90%	221,629
Oct 14, 2026	93.21	93.47	91.25	92.43	92.43	-2.21%	419,819
Oct 13, 2026	95.91	96.74	93.63	94.52	94.52	-0.53%	192,708
Oct 12, 2026	95.76	96.84	94.86	95.02	95.02	-1.55%	240,595
Oct 9, 2026	96.16	96.69	95.30	96.52	96.52	-0.22%	181,602
Oct 8, 2026	95.36	96.83	95.17	96.73	96.73	0.09%	250,926
Oct 7, 2026	95.93	97.42	95.90	96.64	96.64	-1.10%	296,301
Oct 6, 2026	97.78	98.62	96.57	97.71	97.71	1.72%	237,200
Oct 5, 2026	96.50	97.25	95.55	96.06	96.06	-0.38%	322,617
Oct 2, 2026	99.53	99.53	96.26	96.43	96.43	-1.29%	242,378
Oct 1, 2026	96.81	98.37	95.25	97.69	97.69	0.79%	270,530
Sep 30, 2026	99.15	99.51	96.59	96.92	96.92	-2.00%	287,029
Sep 29, 2026	101.61	102.05	98.81	98.90	98.90	-1.81%	313,246
Sep 28, 2026	100.78	101.64	99.35	100.72	100.72	-1.53%	394,427
Sep 25, 2026	101.88	102.90	100.24	102.29	102.29	1.59%	296,243
Sep 24, 2026	98.87	101.00	97.74	100.69	100.69	1.43%	318,728
Sep 23, 2026	99.96	100.47	98.75	99.27	99.27	-1.91%	228,596
Sep 22, 2026	102.88	103.91	100.66	101.20	101.20	1.00%	401,074
Sep 21, 2026	98.12	100.51	97.34	100.20	100.20	3.97%	302,049
Sep 18, 2026	95.65	97.03	95.32	96.38	96.38	0.76%	992,755
Sep 17, 2026	98.03	98.79	95.43	95.65	95.65	-1.52%	504,649
Sep 16, 2026	96.56	97.47	95.16	97.13	97.13	1.17%	390,811
Sep 15, 2026	97.28	97.52	94.99	96.01	96.01	-1.10%	361,510
Sep 14, 2026	94.94	97.37	94.84	97.08	97.08	0.98%	341,016
Sep 11, 2026	98.00	98.57	95.59	96.14	96.14	0.38%	372,395
Sep 10, 2026	95.11	96.71	94.32	95.78	95.78	-0.29%	287,681
Sep 9, 2026	93.67	96.33	93.67	96.06	96.06	1.14%	211,287
Sep 8, 2026	97.48	97.57	94.85	94.98	94.98	-4.12%	327,748
Sep 4, 2026	96.37	99.20	96.32	99.06	99.06	2.93%	249,070
Sep 3, 2026	95.82	96.66	94.65	96.24	96.24	1.35%	218,567
Sep 2, 2026	94.74	95.86	94.31	94.96	94.96	1.74%	279,527
Sep 1, 2026	94.01	95.24	93.11	93.34	93.34	-1.39%	290,350
Aug 31, 2026	97.71	97.78	94.41	94.66	94.66	-4.26%	383,574
Aug 28, 2026	99.88	100.01	98.09	98.87	98.87	-	238,754
Aug 27, 2026	99.71	100.50	98.82	98.87	98.87	-2.04%	230,180
Aug 26, 2026	104.71	104.80	100.42	100.93	100.93	-2.49%	337,159
Aug 25, 2026	103.59	103.59	101.40	103.51	103.51	1.80%	216,141
Aug 24, 2026	102.68	103.26	101.52	101.68	101.68	0.58%	238,070
Aug 21, 2026	102.20	102.41	100.81	101.09	101.09	0.30%	236,003
Aug 20, 2026	100.70	101.31	99.40	100.79	100.79	-1.60%	293,704
Aug 19, 2026	104.15	104.41	101.97	102.42	102.42	-0.67%	245,721