SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	101.40	103.63	100.65	103.40	103.40	1.24%	233,490
Dec 4, 2025	102.79	104.14	101.90	102.13	102.13	-1.08%	285,253
Dec 3, 2025	101.09	103.50	100.92	103.24	103.24	2.31%	245,123
Dec 2, 2025	100.21	101.50	99.04	100.91	100.91	1.63%	388,269
Dec 1, 2025	99.56	101.15	98.73	99.29	99.29	-2.20%	232,344
Nov 28, 2025	101.00	102.33	99.52	101.52	101.52	0.30%	140,892
Nov 26, 2025	98.86	102.75	98.86	101.22	101.22	1.89%	466,048
Nov 25, 2025	96.97	100.06	96.94	99.34	99.34	3.27%	265,295
Nov 24, 2025	95.34	97.00	94.88	96.19	96.19	0.84%	237,113
Nov 21, 2025	92.99	96.51	92.99	95.39	95.39	3.09%	272,508
Nov 20, 2025	94.98	95.07	91.84	92.53	92.53	-0.69%	321,296
Nov 19, 2025	94.55	95.01	92.66	93.17	93.17	-0.53%	218,826
Nov 18, 2025	92.28	94.57	92.01	93.67	93.67	0.75%	266,473
Nov 17, 2025	96.69	96.69	92.61	92.97	92.97	-3.76%	222,120
Nov 14, 2025	97.18	98.32	96.21	96.60	96.60	-2.29%	188,449
Nov 13, 2025	99.92	101.54	98.60	98.86	98.86	-2.08%	215,434
Nov 12, 2025	97.64	101.45	97.62	100.96	100.96	3.94%	323,141
Nov 11, 2025	97.83	98.93	96.60	97.13	97.13	-1.25%	285,147
Nov 10, 2025	99.21	100.30	97.08	98.36	98.36	-0.24%	266,720
Nov 7, 2025	96.13	99.86	95.04	98.60	98.60	1.79%	295,188
Nov 6, 2025	97.80	98.80	96.18	96.87	96.87	-1.88%	239,187
Nov 5, 2025	95.50	99.00	95.50	98.73	98.73	3.88%	343,097
Nov 4, 2025	99.00	99.00	94.87	95.04	95.04	-5.48%	362,131
Nov 3, 2025	101.14	101.70	98.74	100.55	100.55	0.07%	525,403
Oct 31, 2025	99.45	103.00	96.50	100.48	100.48	5.63%	539,029
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