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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	100.16	99.07	99.07	101.2	98.98	230,812
October 16, 2025	101.76	100.37	100.37	102.07	98.58	256,149
October 15, 2025	101.14	101.89	101.89	102.02	100.79	237,900
October 14, 2025	97	101.06	101.06	101.67	96	230,700
October 13, 2025	98.02	98.15	98.15	99.72	97.7	212,732
October 10, 2025	99.88	97.24	97.24	102	97.06	282,035
October 09, 2025	102	100.27	100.27	102.59	99.1	337,546
October 08, 2025	99.69	99.57	99.57	100.15	98.52	299,857
October 07, 2025	100.68	99.24	99.24	101	98.6	308,418
October 06, 2025	100.84	100.34	100.34	101.02	98.76	296,066
October 03, 2025	99.57	100.02	100.02	101.14	98.76	329,845
October 02, 2025	100.58	100.07	100.07	101.16	99.16	388,000
October 01, 2025	102.67	100.9	100.9	102.67	100.37	461,837
September 30, 2025	101.2	100.62	100.62	101.62	99.1	488,500
September 29, 2025	102.44	101.12	101.12	103	100.5	305,348
September 26, 2025	102.15	101.8	101.8	103.18	101.5	201,800
September 25, 2025	102.49	101.62	101.62	102.49	100.56	242,300
September 24, 2025	103.18	102.91	102.91	103.99	102.65	338,312
September 23, 2025	103.31	103.1	103.1	104.92	102.64	285,500
September 22, 2025	103.72	103.12	103.12	103.95	102	246,435
September 19, 2025	105.29	104.24	104.24	106.18	102.83	803,800
September 18, 2025	104.05	104.52	104.52	104.82	103.47	297,500
September 17, 2025	104.61	103.63	103.63	106.51	103.5	352,259
September 16, 2025	105.27	104.13	104.13	105.52	103.03	385,355
September 15, 2025	106.93	104.51	104.51	108.43	104.42	399,300
September 12, 2025	108.83	107.66	107.66	109.88	107.4	401,811
September 11, 2025	108.85	109.33	109.33	109.51	106.81	301,433
September 10, 2025	107.65	108.14	108.14	110.28	107.65	354,608
September 09, 2025	109.42	107.85	107.85	109.42	107.15	548,108
September 08, 2025	119.46	109.42	109.42	119.79	108.98	763,200
September 05, 2025	120.6	119.22	119.22	122.15	118.37	333,580
September 04, 2025	122.84	120.5	120.5	123.67	120.04	330,600
September 03, 2025	119.52	122.49	122.49	123.35	119.52	492,913
September 02, 2025	119.82	120.18	120.18	121.25	117.49	364,248
August 29, 2025	122.53	121.4	121.4	123.41	120.32	232,772
August 28, 2025	123.27	122.5	122.5	123.63	121.13	244,034
August 27, 2025	122.52	122.59	122.59	123.9	121.14	330,900
August 26, 2025	121.87	123.72	123.72	123.94	121.55	463,905
August 25, 2025	118.12	121.38	121.38	123.77	118.12	651,850
August 22, 2025	115.19	119.08	119.08	119.99	114.73	493,526
August 21, 2025	113.46	114.47	114.47	114.73	112.2	282,300
August 20, 2025	115.84	113.44	113.44	115.97	113.11	251,700
August 19, 2025	116.83	116.16	116.16	118.51	116.06	188,700
August 18, 2025	116.17	117.44	117.44	118.37	116.07	201,328
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

SkyWest, Inc. (SKYW) NASDAQ