SkyWest, Inc. (SKYW) NASDAQ

81.82

-0.08(-0.10%)

Updated at June 02 04:00PM

Currency In USD

SKYW Historical Return

If you invested $1000 in SkyWest, Inc. (SKYW) 10 years ago, it would be worth $3,560.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,666.4, while $1000 invested 1 year ago would be worth $790.61. This corresponds to total returns of 256.05%, 66.64%, -20.94%, respectively, with annualized returns of 13.53%, 10.75%, -20.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SKYW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	82.1	81.82	81.82	82.7	81.38	426,688
June 01, 2026	83.51	81.9	81.9	83.87	80.51	427,539
May 29, 2026	86.16	85.65	85.65	87.37	85.52	430,267
May 28, 2026	85.13	86.22	86.22	87	84.93	301,075
May 27, 2026	87.2	86.64	86.64	89.66	86.32	325,059
May 26, 2026	86	86.78	86.78	87.63	86	251,732
May 22, 2026	85.11	84.82	84.82	85.49	83.92	267,999
May 21, 2026	81.84	84.75	84.75	85.1	81.51	254,761
May 20, 2026	78.4	83.29	83.29	83.62	77.89	510,299
May 19, 2026	81.13	78.4	78.4	81.13	78.04	377,524
May 18, 2026	81.55	81.79	81.79	84.3	81.54	396,313
May 15, 2026	82.74	81.25	81.25	83.16	81	390,423
May 14, 2026	85.84	83.7	83.7	86.64	82.02	517,171
May 13, 2026	84.54	84.92	84.92	85.94	84.01	254,704
May 12, 2026	86.05	85.11	85.11	86.05	83.75	287,470
May 11, 2026	87.24	86.06	86.06	87.29	85.93	245,699
May 08, 2026	87.67	88.23	88.23	89.13	87.4	239,638
May 07, 2026	88.81	87.67	87.67	90.16	87.45	487,647
May 06, 2026	86.33	87.82	87.82	88	85.77	352,352
May 05, 2026	81.85	83.22	83.22	83.87	81.85	292,571
May 04, 2026	83.37	81.37	81.37	84.27	81.1	379,959
May 01, 2026	82.3	83.54	83.54	84.09	81.53	419,844
April 30, 2026	80.77	82.12	82.12	83.29	80.77	474,460
April 29, 2026	81.99	80.5	80.5	82.75	80	561,674
April 28, 2026	83.34	82.86	82.86	83.96	82.19	516,234
April 27, 2026	85.8	83.53	83.53	87.13	82.29	643,656
April 24, 2026	87.96	86.09	86.09	93	85.24	828,354
April 23, 2026	91.77	92.75	92.75	93.8	91.37	353,737
April 22, 2026	94.33	91.63	91.63	94.33	90.88	325,139
April 21, 2026	95.36	94.33	94.33	96.67	93.29	317,183
April 20, 2026	97.41	95.89	95.89	98.73	95.69	298,851
April 17, 2026	97.94	99.3	99.3	101.38	97.82	311,957
April 16, 2026	96.6	94.78	94.78	97.47	94.54	312,078
April 15, 2026	97.75	96.89	96.89	98.15	96.48	224,752
April 14, 2026	95.94	98.1	98.1	99.16	95.76	284,064
April 13, 2026	92.86	94.91	94.91	94.97	91.88	324,854
April 10, 2026	94.88	94.31	94.31	95.55	93.61	252,042
April 09, 2026	94.01	94.87	94.87	95.47	92.87	411,744
April 08, 2026	98.91	95.15	95.15	101.36	94.5	675,520
April 07, 2026	91.56	92.63	92.63	93.74	91.2	388,733
April 06, 2026	90.99	92.77	92.77	93.36	90.2	278,300
April 02, 2026	90.51	91.51	91.51	92.57	89.15	306,329
April 01, 2026	93	93.7	93.7	95.57	92.33	456,216
March 31, 2026	90.3	91.83	91.83	92.15	88.43	406,935
March 30, 2026	89.57	88.37	88.37	90.13	87.93	406,568
March 27, 2026	92.47	89.66	89.66	93.38	88.89	381,368
March 26, 2026	92.67	93.98	93.98	94.94	92.67	275,408
March 25, 2026	93.82	94.13	94.13	95.75	92.84	335,007
March 24, 2026	89.56	91.75	91.75	92.33	89.52	308,244
March 23, 2026	91.84	91.19	91.19	93.11	90.45	409,360
March 20, 2026	89.28	87.89	87.89	89.95	87.44	1.18M
March 19, 2026	87.66	89.36	89.36	89.94	86.65	368,246
March 18, 2026	90.99	88.96	88.96	91.13	88.72	483,193
March 17, 2026	92.31	92.18	92.18	94.35	91.23	415,172
March 16, 2026	89.97	90.92	90.92	91.64	89.69	326,707
March 13, 2026	90.29	89.52	89.52	90.54	88.01	435,329
March 12, 2026	88.8	89.51	89.51	91.16	88.65	437,961
March 11, 2026	90.85	90.82	90.82	92.68	89.44	310,501
March 10, 2026	92.36	91.97	91.97	95.47	91.43	349,476
March 09, 2026	89.19	93.2	93.2	93.94	86.9	499,810