SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
103.40
+1.27 (1.24%)
At close: Dec 5, 2025, 4:00 PM EST
104.12
+0.72 (0.70%)
After-hours: Dec 5, 2025, 5:53 PM EST
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 |
| Sep 25, 2025 | 102.49 | 102.49 | 100.56 | 101.62 | 101.62 | -1.25% | 242,277 |
| Sep 24, 2025 | 103.18 | 103.99 | 102.65 | 102.91 | 102.91 | -0.18% | 338,312 |
| Sep 23, 2025 | 103.31 | 104.92 | 102.64 | 103.10 | 103.10 | -0.02% | 285,496 |
| Sep 22, 2025 | 103.72 | 103.95 | 102.00 | 103.12 | 103.12 | -1.07% | 246,435 |
| Sep 19, 2025 | 105.29 | 106.18 | 102.83 | 104.24 | 104.24 | -0.27% | 803,783 |
| Sep 18, 2025 | 104.05 | 104.82 | 103.47 | 104.52 | 104.52 | 0.86% | 297,467 |
| Sep 17, 2025 | 104.61 | 106.51 | 103.50 | 103.63 | 103.63 | -0.48% | 352,259 |
| Sep 16, 2025 | 105.27 | 105.52 | 103.03 | 104.13 | 104.13 | -0.36% | 385,355 |
| Sep 15, 2025 | 106.93 | 108.43 | 104.42 | 104.51 | 104.51 | -2.93% | 399,280 |
| Sep 12, 2025 | 108.83 | 109.88 | 107.40 | 107.66 | 107.66 | -1.52% | 401,811 |
| Sep 11, 2025 | 108.85 | 109.51 | 106.81 | 109.33 | 109.33 | 1.10% | 301,433 |
| Sep 10, 2025 | 107.65 | 110.28 | 107.65 | 108.14 | 108.14 | 0.27% | 354,608 |
| Sep 9, 2025 | 109.42 | 109.42 | 107.15 | 107.85 | 107.85 | -1.43% | 548,108 |
| Sep 8, 2025 | 119.46 | 119.79 | 108.98 | 109.42 | 109.42 | -8.22% | 763,151 |
| Sep 5, 2025 | 120.60 | 122.15 | 118.37 | 119.22 | 119.22 | -1.06% | 333,580 |
| Sep 4, 2025 | 122.84 | 123.67 | 120.04 | 120.50 | 120.50 | -1.62% | 330,578 |
| Sep 3, 2025 | 119.52 | 123.35 | 119.52 | 122.49 | 122.49 | 1.92% | 492,913 |
| Sep 2, 2025 | 119.82 | 121.25 | 117.49 | 120.18 | 120.18 | -1.00% | 364,248 |
| Aug 29, 2025 | 122.53 | 123.41 | 120.32 | 121.40 | 121.40 | -0.90% | 232,773 |
| Aug 28, 2025 | 123.27 | 123.63 | 121.13 | 122.50 | 122.50 | -0.07% | 244,034 |
| Aug 27, 2025 | 122.52 | 123.90 | 121.14 | 122.59 | 122.59 | -0.91% | 330,900 |
| Aug 26, 2025 | 121.87 | 123.94 | 121.55 | 123.72 | 123.72 | 1.93% | 463,905 |
| Aug 25, 2025 | 118.12 | 123.77 | 118.12 | 121.38 | 121.38 | 1.93% | 651,850 |
| Aug 22, 2025 | 115.19 | 119.99 | 114.73 | 119.08 | 119.08 | 4.03% | 493,526 |
| Aug 21, 2025 | 113.46 | 114.73 | 112.20 | 114.47 | 114.47 | 0.91% | 282,299 |
| Aug 20, 2025 | 115.84 | 115.97 | 113.11 | 113.44 | 113.44 | -2.34% | 251,657 |
| Aug 19, 2025 | 116.83 | 118.51 | 116.06 | 116.16 | 116.16 | -1.09% | 188,697 |
| Aug 18, 2025 | 116.17 | 118.37 | 116.07 | 117.44 | 117.44 | 0.81% | 201,328 |
| Aug 15, 2025 | 117.46 | 118.18 | 115.44 | 116.50 | 116.50 | -0.15% | 241,926 |
| Aug 14, 2025 | 117.35 | 118.27 | 115.79 | 116.67 | 116.67 | -1.64% | 207,479 |
| Aug 13, 2025 | 117.66 | 119.43 | 116.76 | 118.61 | 118.61 | 1.13% | 306,643 |
| Aug 12, 2025 | 111.00 | 117.61 | 111.00 | 117.28 | 117.28 | 7.01% | 321,889 |
| Aug 11, 2025 | 110.27 | 111.01 | 109.06 | 109.60 | 109.60 | -1.09% | 246,485 |
| Aug 8, 2025 | 112.47 | 112.47 | 110.00 | 110.81 | 110.81 | -0.87% | 233,389 |
| Aug 7, 2025 | 112.91 | 113.43 | 110.30 | 111.78 | 111.78 | -0.50% | 195,807 |
| Aug 6, 2025 | 109.70 | 112.72 | 108.74 | 112.34 | 112.34 | 2.87% | 274,734 |
| Aug 5, 2025 | 110.71 | 111.77 | 107.24 | 109.21 | 109.21 | -0.44% | 308,447 |
| Aug 4, 2025 | 110.50 | 110.60 | 109.00 | 109.69 | 109.69 | 0.53% | 298,415 |
| Aug 1, 2025 | 113.13 | 113.23 | 108.19 | 109.11 | 109.11 | -5.91% | 415,164 |
| Jul 31, 2025 | 116.39 | 117.61 | 115.10 | 115.96 | 115.96 | -0.60% | 306,977 |
| Jul 30, 2025 | 117.47 | 118.22 | 115.92 | 116.66 | 116.66 | 0.03% | 432,059 |
| Jul 29, 2025 | 119.00 | 119.44 | 116.10 | 116.63 | 116.63 | -0.76% | 451,965 |
| Jul 28, 2025 | 114.29 | 119.13 | 113.71 | 117.52 | 117.52 | 4.65% | 782,909 |
| Jul 25, 2025 | 111.40 | 114.25 | 108.23 | 112.30 | 112.30 | 1.02% | 993,683 |
| Jul 24, 2025 | 112.23 | 113.17 | 109.57 | 111.17 | 111.17 | -2.02% | 636,588 |
| Jul 23, 2025 | 113.80 | 114.47 | 113.06 | 113.46 | 113.46 | 0.77% | 384,587 |
| Jul 22, 2025 | 112.10 | 113.64 | 110.85 | 112.59 | 112.59 | 0.13% | 291,974 |
| Jul 21, 2025 | 113.50 | 113.74 | 112.32 | 112.44 | 112.44 | -0.63% | 247,559 |
| Jul 18, 2025 | 115.10 | 115.10 | 112.13 | 113.15 | 113.15 | -1.19% | 416,851 |
| Jul 17, 2025 | 111.64 | 114.94 | 111.64 | 114.51 | 114.51 | 3.13% | 561,752 |