SkyWest, Inc. (SKYW) NASDAQ

Currency In USD

SKYW Historical Return

If you invested $1000 in SkyWest, Inc. (SKYW) 10 years ago, it would be worth $2,522.45 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,783.46, while $1000 invested 1 year ago would be worth $845.98. This corresponds to total returns of 152.24%, 78.35%, -15.4%, respectively, with annualized returns of 9.69%, 12.26%, -15.4%.

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
November 11, 2026	83.5	85.41	85.41	86.14	83.01	363,265
November 10, 2026	83.52	83.76	83.76	84.99	82.64	416,744
November 09, 2026	81.42	83.52	83.52	84.4	81.27	432,549
November 06, 2026	81.09	79.38	79.38	81.2	79.11	360,647
November 05, 2026	83.19	79.91	79.91	83.75	79.07	408,869
November 04, 2026	81.65	82.41	82.41	83.57	80.43	599,068
November 03, 2026	82.78	77.7	77.7	82.78	77.68	597,903
November 02, 2026	85.35	81.68	81.68	86.29	81.04	735,762
October 30, 2026	87.79	82.33	82.33	89.01	81.85	794,227
October 29, 2026	96.59	96.54	96.54	97.54	96.08	252,786
October 28, 2026	95.69	95.27	95.27	96.47	94.59	245,220
October 27, 2026	95.66	95.68	95.68	96.4	93.94	263,178
October 26, 2026	93.77	94.1	94.1	95.68	93.52	254,562
October 23, 2026	93.64	93.03	93.03	93.64	91.42	267,283
October 22, 2026	92.65	95.73	95.73	96.43	92.65	248,070
October 21, 2026	92.35	94.25	94.25	96.35	92.09	255,065
October 20, 2026	90.38	92.35	92.35	95.07	90.38	224,345
October 19, 2026	92.85	90.45	90.45	92.85	90.16	213,102
October 16, 2026	93.34	91.51	91.51	94.38	91.05	204,997
October 15, 2026	93.38	93.26	93.26	93.51	92.04	221,624
October 14, 2026	93.21	92.43	92.43	93.47	91.25	383,292
October 13, 2026	95.91	94.52	94.52	96.74	93.63	188,631
October 12, 2026	95.76	95.02	95.02	96.84	94.86	225,192
October 09, 2026	96.16	96.52	96.52	96.69	95.3	181,599
October 08, 2026	95.36	96.73	96.73	96.83	95.17	196,264
October 07, 2026	95.93	96.64	96.64	97.42	95.9	296,298
October 06, 2026	97.78	97.71	97.71	98.62	96.57	235,261
October 05, 2026	96.5	96.06	96.06	97.25	95.55	322,595
October 02, 2026	99.53	96.43	96.43	99.53	96.26	242,376
October 01, 2026	96.81	97.69	97.69	98.37	95.25	240,612
September 30, 2026	99.15	96.92	96.92	99.51	96.59	283,312
September 29, 2026	101.61	98.9	98.9	102.05	98.81	232,276
September 28, 2026	100.78	100.72	100.72	101.64	99.35	317,833
September 25, 2026	101.88	102.29	102.29	102.9	100.24	224,040
September 24, 2026	98.87	100.69	100.69	101	97.74	318,726
September 23, 2026	99.96	99.27	99.27	100.47	98.75	228,594
September 22, 2026	102.88	101.2	101.2	103.91	100.66	390,714
September 21, 2026	98.12	100.2	100.2	100.51	97.34	280,447
September 18, 2026	95.65	96.38	96.38	97.03	95.32	992,751
September 17, 2026	98.03	95.65	95.65	98.79	95.43	381,915
September 16, 2026	96.56	97.13	97.13	97.47	95.16	390,410
September 15, 2026	97.28	96.01	96.01	97.52	94.99	361,508
September 11, 2026	98	96.14	96.14	98.57	95.59	303,993
September 10, 2026	95.11	95.78	95.78	96.71	94.32	287,674
September 09, 2026	93.67	96.06	96.06	96.33	93.67	209,384
September 08, 2026	97.48	94.98	94.98	97.57	94.85	327,405
September 04, 2026	96.37	99.06	99.06	99.2	96.32	249,068
September 03, 2026	95.82	96.24	96.24	96.66	94.65	216,965
September 02, 2026	94.74	94.96	94.96	95.86	94.31	279,509
September 01, 2026	94.01	93.34	93.34	95.24	93.11	290,223
August 31, 2026	97.71	94.66	94.66	97.78	94.41	383,516
August 28, 2026	99.88	98.87	98.87	100.01	98.09	238,750
August 27, 2026	99.71	98.87	98.87	100.5	98.82	230,178
August 26, 2026	104.71	100.93	100.93	104.8	100.42	337,156
August 25, 2026	103.59	103.51	103.51	103.59	101.4	216,131
August 24, 2026	102.68	101.68	101.68	103.26	101.52	238,063
August 21, 2026	102.2	101.09	101.09	102.41	100.81	236,002
August 20, 2026	100.7	100.79	100.79	101.31	99.4	293,676
August 19, 2026	104.15	102.42	102.42	104.41	101.97	245,683
August 18, 2026	105.42	103.11	103.11	105.54	102.8	253,498