SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
100.41
-0.62 (-0.61%)
Dec 31, 2025, 4:00 PM EST - Market closed
SkyWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 101.05 | 101.37 | 100.36 | 100.41 | 100.41 | -0.61% | 250,525 |
| Dec 30, 2025 | 100.24 | 101.49 | 99.97 | 101.03 | 101.03 | 0.40% | 277,291 |
| Dec 29, 2025 | 102.75 | 103.02 | 100.45 | 100.63 | 100.63 | -2.07% | 205,740 |
| Dec 26, 2025 | 102.93 | 102.99 | 101.99 | 102.75 | 102.75 | -0.16% | 106,396 |
| Dec 24, 2025 | 102.21 | 103.54 | 102.01 | 102.91 | 102.91 | 0.55% | 99,115 |
| Dec 23, 2025 | 103.95 | 104.11 | 102.04 | 102.35 | 102.35 | -2.05% | 183,402 |
| Dec 22, 2025 | 103.42 | 105.00 | 103.18 | 104.49 | 104.49 | 0.37% | 180,238 |
| Dec 19, 2025 | 104.23 | 105.27 | 103.89 | 104.10 | 104.10 | -0.17% | 676,528 |
| Dec 18, 2025 | 103.33 | 105.27 | 103.17 | 104.28 | 104.28 | 2.34% | 328,709 |
| Dec 17, 2025 | 103.42 | 105.27 | 101.56 | 101.90 | 101.90 | -1.56% | 315,631 |
| Dec 16, 2025 | 104.12 | 106.09 | 102.57 | 103.51 | 103.51 | 0.07% | 385,349 |
| Dec 15, 2025 | 106.23 | 107.82 | 103.32 | 103.44 | 103.44 | -2.27% | 515,293 |
| Dec 12, 2025 | 107.67 | 108.70 | 105.19 | 105.84 | 105.84 | -1.49% | 286,827 |
| Dec 11, 2025 | 107.00 | 108.50 | 105.81 | 107.44 | 107.44 | 0.82% | 241,467 |
| Dec 10, 2025 | 103.67 | 106.78 | 103.10 | 106.57 | 106.57 | 2.95% | 302,078 |
| Dec 9, 2025 | 103.34 | 104.65 | 102.89 | 103.52 | 103.52 | 0.13% | 181,068 |
| Dec 8, 2025 | 103.77 | 104.45 | 103.11 | 103.39 | 103.39 | -0.01% | 229,534 |
| Dec 5, 2025 | 101.40 | 103.63 | 100.65 | 103.40 | 103.40 | 1.24% | 233,608 |
| Dec 4, 2025 | 102.79 | 104.14 | 101.90 | 102.13 | 102.13 | -1.08% | 285,273 |
| Dec 3, 2025 | 101.09 | 103.50 | 100.92 | 103.24 | 103.24 | 2.31% | 245,227 |
| Dec 2, 2025 | 100.21 | 101.50 | 99.04 | 100.91 | 100.91 | 1.63% | 388,469 |
| Dec 1, 2025 | 99.56 | 101.15 | 98.73 | 99.29 | 99.29 | -2.20% | 303,156 |
| Nov 28, 2025 | 101.00 | 102.33 | 99.52 | 101.52 | 101.52 | 0.30% | 140,900 |
| Nov 26, 2025 | 98.86 | 102.75 | 98.86 | 101.22 | 101.22 | 1.89% | 466,063 |
| 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% | 237,131 |
| Nov 21, 2025 | 92.99 | 96.51 | 92.99 | 95.39 | 95.39 | 3.09% | 292,161 |
| 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 |