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 $3,783.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,437.08, while $1000 invested 1 year ago would be worth $848.93. This corresponds to total returns of 278.33%, 143.71%, -15.11%, respectively, with annualized returns of 14.22%, 19.5%, -15.11%.

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
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
August 17, 2026	106.63	105.6	105.6	107.36	105.36	262,169
August 14, 2026	107.69	107.58	107.58	108.81	106.32	205,823
August 13, 2026	108.86	108.36	108.36	110	107.06	276,765
August 12, 2026	107.92	107.23	107.23	108.41	105.8	217,218
August 11, 2026	108.25	107.92	107.92	109.64	106.49	341,134
August 10, 2026	109.81	107.67	107.67	111	107.17	292,557
August 07, 2026	114.19	111.84	111.84	114.19	111.66	240,281
August 06, 2026	115.94	113.44	113.44	116.57	113.31	342,670
August 05, 2026	115.31	115.94	115.94	117.72	114.52	474,320
August 04, 2026	113.27	114.92	114.92	115.39	112.68	492,128
August 03, 2026	108.74	111.38	111.38	112.2	108.74	374,317
July 31, 2026	107.59	106.97	106.97	109.3	106.67	322,471
July 30, 2026	110.59	108.26	108.26	111	107.88	385,881
July 29, 2026	110.93	109.66	109.66	113	108.27	583,430
July 28, 2026	111.89	113.75	113.75	114.27	109.76	703,205
July 27, 2026	106.1	110.29	110.29	110.48	106.1	627,765
July 24, 2026	100.04	103.65	103.65	105.78	98.54	723,078
July 23, 2026	92.76	96.24	96.24	96.53	92.22	477,086
July 22, 2026	94.86	95.7	95.7	96.44	94.58	754,100
July 21, 2026	99.24	95.17	95.17	100	95.03	782,650
July 20, 2026	96.95	99.34	99.34	99.66	96.95	279,439
July 17, 2026	98.75	97.23	97.23	99.55	95.73	420,561
July 16, 2026	98.69	100.32	100.32	101.14	98.68	290,680
July 15, 2026	97.41	99.48	99.48	101.23	97.41	459,693
July 14, 2026	98.18	97.19	97.19	98.53	96.41	306,318
July 13, 2026	99.47	97.78	97.78	99.62	97.24	343,019
July 10, 2026	99.21	99.72	99.72	99.83	98.16	318,729
July 09, 2026	97.31	100.01	100.01	100.74	97.3	400,256
July 08, 2026	96.08	96.92	96.92	97.19	95.07	416,668
July 07, 2026	99.2	97.82	97.82	99.34	96.73	371,617
July 06, 2026	97.64	98.75	98.75	99.94	97.63	290,312
July 02, 2026	97.19	96.88	96.88	99.33	95	394,564
July 01, 2026	99.81	98.35	98.35	100.65	98.29	444,129
June 30, 2026	98.4	99.33	99.33	101.05	98.25	396,908
June 29, 2026	97.62	98.71	98.71	98.87	96.78	507,222
June 26, 2026	98.4	99.31	99.31	100.14	97.2	1.21M
June 25, 2026	97.22	98.29	98.29	101.35	97.22	430,040
June 24, 2026	94.2	96.7	96.7	97.44	94.19	546,929
June 23, 2026	92.04	93.86	93.86	94.74	91.23	335,753
June 22, 2026	92.51	93.1	93.1	94.18	92.51	302,659
June 18, 2026	92.94	92.63	92.63	94.65	92.31	754,418
June 17, 2026	91.88	91.72	91.72	93.78	91.48	392,633
June 16, 2026	93.3	92.02	92.02	94.58	91.72	409,742
June 15, 2026	94.04	91.96	91.96	95.15	91.79	392,582
June 12, 2026	90.01	91.75	91.75	91.94	89.18	377,209
June 11, 2026	85.06	89.71	89.71	89.98	85.06	414,406
June 10, 2026	87	85.2	85.2	87.95	85	422,704
June 09, 2026	85.59	87.78	87.78	88.42	84.68	388,686
June 08, 2026	84.04	83.55	83.55	85.12	83.27	534,771
June 05, 2026	82.9	84.45	84.45	84.68	82.85	349,979
June 04, 2026	82.5	83.35	83.35	84.24	82.25	414,321
June 03, 2026	81.39	81.19	81.19	81.45	80.01	395,919
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