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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	92.99	95.39	95.39	96.51	92.99	292,200
November 20, 2025	94.98	92.53	92.53	95.07	91.84	321,300
November 19, 2025	94.55	93.17	93.17	95.01	92.66	218,826
November 18, 2025	92.28	93.67	93.67	94.57	92.01	266,500
November 17, 2025	96.69	92.97	92.97	96.69	92.61	222,120
November 14, 2025	97.18	96.6	96.6	98.32	96.21	188,449
November 13, 2025	99.92	98.86	98.86	101.07	98.72	215,334
November 12, 2025	97.64	100.96	100.96	101.45	97.62	308,735
November 11, 2025	97.83	97.13	97.13	98.93	96.6	285,100
November 10, 2025	99.21	98.36	98.36	100.3	97.08	266,720
November 07, 2025	96.13	98.6	98.6	99.86	95.04	295,188
November 06, 2025	97.8	96.87	96.87	98.8	96.18	239,200
November 05, 2025	95.5	98.73	98.73	99	95.5	343,097
November 04, 2025	99	95.04	95.04	99	94.87	362,131
November 03, 2025	101.14	100.55	100.55	101.7	98.74	525,403
October 31, 2025	99.45	100.48	100.48	103	96.5	539,029
October 30, 2025	96	95.12	95.12	97	94.98	355,600
October 29, 2025	98.14	96.61	96.61	99.65	95.81	275,796
October 28, 2025	100.67	98.62	98.62	101.11	98.31	292,300
October 27, 2025	100	101.11	101.11	101.68	100	280,800
October 24, 2025	99.59	100.35	100.35	101.03	99.59	168,332
October 23, 2025	101.05	99.05	99.05	101.3	98.74	157,136
October 22, 2025	101.7	100.62	100.62	102.42	100.44	202,800
October 21, 2025	100.69	101.6	101.6	102.32	100.69	160,900
October 20, 2025	99.43	101.27	101.27	101.76	98.92	174,643
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

SkyWest, Inc. (SKYW) NASDAQ