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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	117.46	116.5	116.5	118.18	115.44	241,926
August 14, 2025	117.35	116.67	116.67	118.27	115.79	207,479
August 13, 2025	117.66	118.61	118.61	119.43	116.76	306,643
August 12, 2025	111	117.28	117.28	117.61	111	321,889
August 11, 2025	110.27	109.6	109.6	111.01	109.06	246,500
August 08, 2025	112.47	110.81	110.81	112.47	110	233,400
August 07, 2025	112.91	111.78	111.78	113.43	110.3	195,807
August 06, 2025	109.7	112.34	112.34	112.72	108.74	274,734
August 05, 2025	110.71	109.21	109.21	111.77	107.24	308,447
August 04, 2025	110.5	109.69	109.69	110.6	109	298,415
August 01, 2025	113.13	109.11	109.11	113.23	108.19	415,164
July 31, 2025	116.39	115.96	115.96	117.61	115.1	307,000
July 30, 2025	117.47	116.66	116.66	118.22	115.92	432,059
July 29, 2025	119	116.63	116.63	119.44	116.1	452,000
July 28, 2025	114.29	117.52	117.52	119.13	113.71	782,909
July 25, 2025	111.4	112.3	112.3	114.25	108.23	993,683
July 24, 2025	112.23	111.17	111.17	113.17	109.57	636,600
July 23, 2025	113.8	113.46	113.46	114.47	113.06	384,587
July 22, 2025	112.1	112.59	112.59	113.64	110.85	292,000
July 21, 2025	113.5	112.44	112.44	113.74	112.32	247,600
July 18, 2025	115.1	113.15	113.15	115.1	112.13	416,900
July 17, 2025	111.64	114.51	114.51	114.94	111.64	561,752
July 16, 2025	112.57	111.03	111.03	113.14	109.34	371,300
July 15, 2025	112.73	111.26	111.26	113	110.82	242,921
July 14, 2025	111.79	112.75	112.75	113	110.05	288,909
July 11, 2025	112.82	111.76	111.76	112.86	110	339,844
July 10, 2025	109.92	113.61	113.61	115.4	109.74	525,719
July 09, 2025	107.62	106.86	106.86	108.99	105.97	286,600
July 08, 2025	108.31	106.68	106.68	110.2	106.46	349,600
July 07, 2025	107.16	107.46	107.46	109.08	106.35	354,461
July 03, 2025	105.79	107.78	107.78	108.48	105.38	242,900
July 02, 2025	104.16	105.66	105.66	105.69	102.63	313,400
July 01, 2025	104.46	104.1	104.1	105.5	103.38	340,707
June 30, 2025	103.89	102.97	102.97	104.31	102.2	631,916
June 27, 2025	101.27	103.4	103.4	104.09	100.98	563,500
June 26, 2025	100.17	101	101	101.15	99.57	175,514
June 25, 2025	100.2	99.09	99.09	100.92	98.68	206,241
June 24, 2025	99.39	100.27	100.27	101	98.51	194,343
June 23, 2025	95.06	97.79	97.79	98.02	93.28	258,637
June 20, 2025	96.94	95.22	95.22	97.73	95.11	376,988
June 18, 2025	96.02	96.87	96.87	97.64	95.68	192,426
June 17, 2025	96.39	96.43	96.43	97.84	95.47	219,200
June 16, 2025	97.07	97.91	97.91	98.61	96.6	234,453
June 13, 2025	95.91	95.81	95.81	97.5	95.22	253,900
June 12, 2025	99.41	98.96	98.96	99.41	97.23	195,600
June 11, 2025	102.88	99.96	99.96	104.59	99.75	211,614
June 10, 2025	103.7	102.81	102.81	104	101.64	231,500
June 09, 2025	103.67	102.95	102.95	104.13	102.51	223,300
June 06, 2025	102.43	103.26	103.26	103.48	101.44	185,823
June 05, 2025	100.24	100.84	100.84	102.07	99.99	302,200
June 04, 2025	103.31	100.65	100.65	103.75	100.46	289,800
June 03, 2025	103.38	103.49	103.49	104.55	102.31	365,532
June 02, 2025	100.81	103.33	103.33	103.43	99.84	273,336
May 30, 2025	101.1	101.45	101.45	102.05	100.31	352,400
May 29, 2025	101.9	102.35	102.35	103	101.7	251,339
May 28, 2025	101.42	101.52	101.52	102	100.45	306,092
May 27, 2025	99.56	101.65	101.65	101.8	99.12	346,023
May 23, 2025	96.33	97.92	97.92	98.47	96.23	162,900
May 22, 2025	98.09	98.65	98.65	99.35	97.73	193,917
May 21, 2025	99.34	98.34	98.34	99.96	97.49	259,752

SkyWest, Inc. (SKYW) NASDAQ