SkyWest, Inc. - SKYW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.51	103.23	103.23	103.6	100.56	264,600
February 19, 2026	104.37	101.95	101.95	104.37	101.07	199,044
February 18, 2026	107.43	105.31	105.31	109.72	104.39	278,214
February 17, 2026	104.24	107.43	107.43	107.75	104	217,201
February 13, 2026	103.93	104.17	104.17	105.27	102.35	182,054
February 12, 2026	105.52	104.02	104.02	107	101.83	260,958
February 11, 2026	106.19	104.54	104.54	107.76	103.5	198,800
February 10, 2026	104.73	105.79	105.79	106.85	104.68	216,239
February 09, 2026	106.02	105.57	105.57	106.76	103.77	289,609
February 06, 2026	102.78	105.96	105.96	106.65	101.79	256,669
February 05, 2026	103.3	101.77	101.77	104.33	101.11	239,035
February 04, 2026	102.64	103.11	103.11	104	100.58	231,110
February 03, 2026	99.9	101.47	101.47	103.5	99.9	334,715
February 02, 2026	97.5	100.41	100.41	101.4	97.48	324,200
January 30, 2026	96.36	96.3	96.3	100.64	95.3	419,257
January 29, 2026	97.93	101.53	101.53	102.26	97.73	531,236
January 28, 2026	98.99	97.48	97.48	100.46	97.19	269,987
January 27, 2026	101.22	98.2	98.2	101.22	97.99	200,000
January 26, 2026	100.8	100.67	100.67	102.4	100.04	338,033
January 23, 2026	102.18	101.66	101.66	102.41	100.14	280,100
January 22, 2026	102.24	104.02	104.02	105.44	102.24	275,923
January 21, 2026	98.12	101.97	101.97	102.41	98.12	320,505
January 20, 2026	97.52	97.74	97.74	99.32	96.75	220,503
January 16, 2026	100.29	99.71	99.71	100.81	98.56	259,400
January 15, 2026	96.48	100.11	100.11	100.22	96.43	203,385
January 14, 2026	96.94	96.3	96.3	97.5	95.23	257,088
January 13, 2026	97.87	96.94	96.94	99.84	96.34	257,278
January 12, 2026	100.1	98.55	98.55	100.14	98.08	235,600
January 09, 2026	99.35	100.67	100.67	101.64	98.58	255,400
January 08, 2026	97.07	98.7	98.7	98.96	96.7	298,300
January 07, 2026	102.11	97.78	97.78	102.29	97.64	252,922
January 06, 2026	103.13	101.43	101.43	103.18	100.68	280,200
January 05, 2026	101	103.51	103.51	105	101	246,618
January 02, 2026	100.52	101.2	101.2	101.63	99.84	137,400
December 31, 2025	101.05	100.41	100.41	101.37	100.36	251,328
December 30, 2025	100.24	101.03	101.03	101.49	99.97	280,137
December 29, 2025	102.75	100.63	100.63	103.02	100.45	205,740
December 26, 2025	102.93	102.75	102.75	102.99	101.99	106,400
December 24, 2025	102.21	102.91	102.91	103.54	102.01	99,115
December 23, 2025	103.95	102.35	102.38	104.11	102.04	179,545
December 22, 2025	103.42	104.49	104.49	105	103.18	186,049
December 19, 2025	104.23	104.1	104.1	105.27	103.89	689,674
December 18, 2025	103.33	104.28	104.28	105.27	103.17	328,740
December 17, 2025	103.42	101.9	101.9	105.27	101.56	315,631
December 16, 2025	104.12	103.51	103.51	106.09	102.57	357,418
December 15, 2025	106.23	103.44	103.44	107.82	103.32	515,293
December 12, 2025	107.67	105.84	105.84	108.7	105.19	286,827
December 11, 2025	107	107.44	107.44	108.5	105.81	241,467
December 10, 2025	103.67	106.57	106.57	106.78	103.1	302,078
December 09, 2025	103.34	103.52	103.52	104.65	102.89	181,100
December 08, 2025	103.77	103.39	103.39	104.45	103.11	229,534
December 05, 2025	101.4	103.4	103.4	103.63	100.65	233,608
December 04, 2025	102.79	102.13	102.13	104.14	101.9	285,253
December 03, 2025	101.09	103.24	103.24	103.5	100.92	245,227
December 02, 2025	100.21	100.91	100.91	101.5	99.04	388,469
December 01, 2025	99.56	99.29	99.29	101.15	98.73	303,200
November 28, 2025	101	101.52	101.52	102.33	99.52	140,900
November 26, 2025	98.86	101.22	101.22	102.75	98.86	466,100
November 25, 2025	96.97	99.34	99.34	100.06	96.94	265,300
November 24, 2025	95.34	96.19	96.19	97	94.88	237,131

SkyWest, Inc. (SKYW) NASDAQ