5 DAY PERFORMANCE
-3.00%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
-27.58%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
-16.97%
1 YEAR PERFORMANCE
+20.27%
SkyWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $85.63 | $83.10 (-2.96%) | $85.07 | $82.94 | 24,004 | |
| 04/17/2025 | $85.61 | $85.38 (-0.27%) | $86.61 | $84.50 | 300,632 | $3.44 B |
| 04/16/2025 | $86.00 | $85.71 (-0.34%) | $86.67 | $83.72 | 356,572 | $3.45 B |
| 04/15/2025 | $85.02 | $85.48 (0.54%) | $87.90 | $85.02 | 543,800 | $3.44 B |
| 04/14/2025 | $88.05 | $85.10 (-3.35%) | $88.05 | $84.69 | 332,805 | $3.43 B |
| 04/11/2025 | $84.59 | $86.31 (2.03%) | $86.47 | $83.15 | 362,544 | $3.48 B |
| 04/10/2025 | $86.92 | $84.67 (-2.59%) | $87.30 | $83.24 | 431,600 | $3.41 B |
| 04/09/2025 | $78.96 | $90.29 (14.35%) | $92.18 | $78.72 | 737,005 | $3.64 B |
| 04/08/2025 | $84.35 | $79.41 (-5.86%) | $85.20 | $78.14 | 596,400 | $3.20 B |
| 04/07/2025 | $76.13 | $79.64 (4.61%) | $84.39 | $74.70 | 689,620 | $3.21 B |
| 04/04/2025 | $79.70 | $80.23 (0.66%) | $81.55 | $76.80 | 647,032 | $3.23 B |
| 04/03/2025 | $84.43 | $84.52 (0.11%) | $86.00 | $83.15 | 518,535 | $3.40 B |
| 04/02/2025 | $85.90 | $90.83 (5.74%) | $91.02 | $85.83 | 373,325 | $3.66 B |
| 04/01/2025 | $86.60 | $88.10 (1.73%) | $88.46 | $85.11 | 434,238 | $3.55 B |
| 03/31/2025 | $86.47 | $87.37 (1.04%) | $87.90 | $83.90 | 534,270 | $3.52 B |
| 03/28/2025 | $90.74 | $88.76 (-2.18%) | $90.75 | $87.53 | 410,795 | $3.57 B |
| 03/27/2025 | $93.13 | $90.65 (-2.66%) | $93.13 | $90.46 | 359,528 | $3.65 B |
| 03/26/2025 | $94.24 | $93.32 (-0.98%) | $94.72 | $92.13 | 310,542 | $3.76 B |
| 03/25/2025 | $95.96 | $94.16 (-1.88%) | $96.81 | $93.95 | 406,131 | $3.79 B |
| 03/24/2025 | $93.00 | $95.59 (2.78%) | $95.85 | $92.62 | 656,187 | $3.85 B |
| 03/21/2025 | $88.93 | $91.12 (2.46%) | $91.61 | $88.42 | 2.06 M | $3.67 B |
| 03/20/2025 | $88.48 | $90.39 (2.16%) | $91.30 | $88.48 | 401,823 | $3.64 B |
| 03/19/2025 | $86.82 | $90.45 (4.18%) | $91.00 | $86.68 | 456,716 | $3.64 B |
| 03/18/2025 | $87.74 | $86.81 (-1.06%) | $87.89 | $85.16 | 610,200 | $3.50 B |
| 03/17/2025 | $86.04 | $88.37 (2.71%) | $89.10 | $86.03 | 491,700 | $3.56 B |
| 03/14/2025 | $84.60 | $87.33 (3.23%) | $87.60 | $83.54 | 466,757 | $3.52 B |
| 03/13/2025 | $83.17 | $83.90 (0.88%) | $84.71 | $81.15 | 461,700 | $3.38 B |
| 03/12/2025 | $84.95 | $82.99 (-2.31%) | $86.09 | $81.00 | 654,700 | $3.34 B |
| 03/11/2025 | $81.46 | $83.48 (2.48%) | $85.17 | $80.76 | 683,600 | $3.36 B |
| 03/10/2025 | $85.50 | $81.46 (-4.73%) | $85.71 | $80.37 | 832,730 | $3.28 B |
| 03/07/2025 | $88.33 | $88.07 (-0.29%) | $89.23 | $85.35 | 645,533 | $3.55 B |
| 03/06/2025 | $91.69 | $89.14 (-2.78%) | $92.23 | $88.58 | 506,727 | $3.59 B |
| 03/05/2025 | $91.49 | $92.91 (1.55%) | $93.50 | $90.95 | 466,449 | $3.74 B |
| 03/04/2025 | $93.26 | $91.19 (-2.22%) | $93.99 | $89.05 | 766,620 | $3.67 B |
| 03/03/2025 | $99.44 | $96.45 (-3.01%) | $101.47 | $95.21 | 418,773 | $3.88 B |
| 02/28/2025 | $97.50 | $98.91 (1.45%) | $99.40 | $97.10 | 397,201 | $3.98 B |
| 02/27/2025 | $100.84 | $97.94 (-2.88%) | $101.34 | $97.62 | 366,811 | $3.94 B |
| 02/26/2025 | $98.34 | $100.68 (2.38%) | $101.35 | $98.34 | 565,400 | $4.05 B |
| 02/25/2025 | $96.44 | $97.86 (1.47%) | $98.55 | $95.90 | 606,886 | $3.94 B |
| 02/24/2025 | $97.88 | $96.25 (-1.67%) | $98.59 | $95.82 | 459,500 | $3.88 B |
| 02/21/2025 | $102.79 | $96.65 (-5.97%) | $102.79 | $96.03 | 456,300 | $3.89 B |
| 02/20/2025 | $100.80 | $101.01 (0.21%) | $101.68 | $99.22 | 578,900 | $4.07 B |
| 02/19/2025 | $102.77 | $100.94 (-1.78%) | $103.83 | $100.82 | 451,827 | $4.06 B |
| 02/18/2025 | $110.35 | $104.23 (-5.55%) | $111.85 | $103.30 | 658,907 | $4.20 B |
| 02/14/2025 | $108.98 | $110.27 (1.18%) | $110.32 | $108.15 | 235,565 | $4.44 B |
| 02/13/2025 | $110.57 | $108.79 (-1.61%) | $112.82 | $105.98 | 431,180 | $4.38 B |
| 02/12/2025 | $108.42 | $110.82 (2.21%) | $111.95 | $107.02 | 363,573 | $4.46 B |
| 02/11/2025 | $112.23 | $110.16 (-1.84%) | $113.36 | $109.46 | 314,933 | $4.44 B |
| 02/10/2025 | $116.81 | $113.32 (-2.99%) | $116.81 | $111.34 | 576,729 | $4.56 B |
| 02/07/2025 | $116.31 | $116.76 (0.39%) | $117.73 | $115.47 | 296,745 | $4.70 B |
| 02/06/2025 | $119.00 | $116.17 (-2.38%) | $119.77 | $114.85 | 371,010 | $4.68 B |
| 02/05/2025 | $118.96 | $118.30 (-0.55%) | $119.96 | $117.13 | 554,354 | $4.76 B |
| 02/04/2025 | $119.27 | $118.96 (-0.26%) | $121.55 | $118.16 | 380,814 | $4.79 B |
| 02/03/2025 | $116.51 | $118.19 (1.44%) | $120.67 | $113.15 | 609,787 | $4.76 B |
| 01/31/2025 | $122.00 | $120.92 (-0.89%) | $135.57 | $120.02 | 1.21 M | $4.87 B |
| 01/30/2025 | $115.64 | $116.76 (0.97%) | $117.51 | $112.00 | 494,535 | $4.70 B |
| 01/29/2025 | $114.97 | $115.83 (0.75%) | $119.36 | $114.71 | 482,225 | $4.66 B |
| 01/28/2025 | $112.49 | $114.70 (1.96%) | $115.29 | $110.22 | 264,621 | $4.62 B |
| 01/27/2025 | $112.50 | $113.51 (0.9%) | $114.40 | $111.13 | 346,826 | $4.57 B |
| 01/24/2025 | $113.42 | $114.11 (0.61%) | $114.73 | $111.50 | 211,857 | $4.59 B |
| 01/23/2025 | $115.67 | $114.22 (-1.25%) | $116.28 | $113.68 | 255,423 | $4.60 B |
| 01/22/2025 | $116.53 | $116.06 (-0.4%) | $117.07 | $114.11 | 408,038 | $4.67 B |
| 01/21/2025 | $110.98 | $114.80 (3.44%) | $114.91 | $110.49 | 310,300 | $4.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
