5 DAY PERFORMANCE
+13.20%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
-17.84%
6 MONTH PERFORMANCE
+6.13%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-3.79%
Skywest Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $83.01 | $79.91 (-3.73%) | $83.76 | $79.06 | 408.91 K | $3.08 B |
| 11/04/2026 | $81.50 | $82.41 (1.12%) | $83.57 | $80.47 | 607.84 K | $3.18 B |
| 11/03/2026 | $82.78 | $77.70 (-6.14%) | $82.78 | $77.68 | 600.04 K | $3.00 B |
| 11/02/2026 | $84.17 | $81.68 (-2.96%) | $86.41 | $81.04 | 770.40 K | $3.15 B |
| 10/30/2026 | $87.79 | $82.33 (-6.22%) | $89.01 | $81.85 | 829.21 K | $3.18 B |
| 10/29/2026 | $96.59 | $96.54 (-0.05%) | $97.54 | $96.08 | 252.95 K | $3.73 B |
| 10/28/2026 | $95.69 | $95.27 (-0.44%) | $96.47 | $94.59 | 245.75 K | $3.68 B |
| 10/27/2026 | $95.66 | $95.68 (0.02%) | $96.40 | $93.94 | 263.31 K | $3.69 B |
| 10/26/2026 | $93.77 | $94.10 (0.35%) | $95.68 | $93.52 | 258.70 K | $3.63 B |
| 10/23/2026 | $93.64 | $93.03 (-0.65%) | $93.64 | $91.42 | 267.30 K | $3.69 B |
| 10/22/2026 | $92.65 | $95.73 (3.32%) | $96.43 | $92.65 | 248.10 K | $3.80 B |
| 10/21/2026 | $92.35 | $94.25 (2.06%) | $96.35 | $92.09 | 263.30 K | $3.74 B |
| 10/20/2026 | $90.38 | $92.35 (2.18%) | $95.07 | $90.38 | 229.85 K | $3.67 B |
| 10/19/2026 | $92.85 | $90.45 (-2.58%) | $92.85 | $90.16 | 219.30 K | $3.59 B |
| 10/16/2026 | $93.34 | $91.51 (-1.96%) | $94.38 | $91.05 | 210.63 K | $3.63 B |
| 10/15/2026 | $93.38 | $93.26 (-0.13%) | $93.51 | $92.04 | 221.63 K | $3.70 B |
| 10/14/2026 | $93.21 | $92.43 (-0.84%) | $93.47 | $91.25 | 419.82 K | $3.67 B |
| 10/13/2026 | $95.91 | $94.52 (-1.45%) | $96.74 | $93.63 | 192.71 K | $3.75 B |
| 10/12/2026 | $95.76 | $95.02 (-0.77%) | $96.84 | $94.86 | 240.60 K | $3.77 B |
| 10/09/2026 | $96.16 | $96.52 (0.37%) | $96.69 | $95.30 | 181.60 K | $3.83 B |
| 10/08/2026 | $95.36 | $96.73 (1.44%) | $96.83 | $95.17 | 250.93 K | $3.84 B |
| 10/07/2026 | $95.93 | $96.64 (0.74%) | $97.42 | $95.90 | 296.30 K | $3.84 B |
| 10/06/2026 | $97.78 | $97.71 (-0.07%) | $98.62 | $96.57 | 237.20 K | $3.88 B |
| 10/05/2026 | $96.50 | $96.06 (-0.46%) | $97.25 | $95.55 | 322.62 K | $3.81 B |
| 10/02/2026 | $99.53 | $96.43 (-3.11%) | $99.53 | $96.26 | 242.40 K | $3.83 B |
| 10/01/2026 | $96.81 | $97.69 (0.91%) | $98.37 | $95.25 | 270.53 K | $3.88 B |
| 09/30/2026 | $99.15 | $96.92 (-2.25%) | $99.51 | $96.59 | 287.03 K | $3.85 B |
| 09/29/2026 | $101.61 | $98.90 (-2.67%) | $102.05 | $98.81 | 313.25 K | $3.93 B |
| 09/28/2026 | $100.78 | $100.72 (-0.06%) | $101.64 | $99.35 | 394.43 K | $4.00 B |
| 09/25/2026 | $101.88 | $102.29 (0.4%) | $102.90 | $100.24 | 296.24 K | $4.06 B |
| 09/24/2026 | $98.87 | $100.69 (1.84%) | $101.00 | $97.74 | 318.73 K | $4.00 B |
| 09/23/2026 | $99.96 | $99.27 (-0.69%) | $100.47 | $98.75 | 228.60 K | $3.94 B |
| 09/22/2026 | $102.88 | $101.20 (-1.63%) | $103.91 | $100.66 | 401.10 K | $4.02 B |
| 09/21/2026 | $98.12 | $100.20 (2.12%) | $100.51 | $97.34 | 302.05 K | $3.98 B |
| 09/18/2026 | $95.65 | $96.38 (0.76%) | $97.03 | $95.32 | 992.80 K | $3.83 B |
| 09/17/2026 | $98.03 | $95.65 (-2.43%) | $98.79 | $95.43 | 504.65 K | $3.80 B |
| 09/16/2026 | $96.56 | $97.13 (0.59%) | $97.47 | $95.16 | 390.81 K | $3.86 B |
| 09/15/2026 | $97.28 | $96.01 (-1.31%) | $97.52 | $94.99 | 361.51 K | $3.81 B |
| 09/14/2026 | $94.94 | $97.08 (2.25%) | $97.37 | $94.84 | 341.02 K | $3.86 B |
| 09/11/2026 | $98.00 | $96.14 (-1.9%) | $98.57 | $95.59 | 372.40 K | $3.82 B |
| 09/10/2026 | $95.11 | $95.78 (0.7%) | $96.71 | $94.32 | 287.70 K | $3.80 B |
| 09/09/2026 | $93.67 | $96.06 (2.55%) | $96.33 | $93.67 | 211.30 K | $3.81 B |
| 09/08/2026 | $97.48 | $94.98 (-2.56%) | $97.57 | $94.85 | 327.75 K | $3.77 B |
| 09/04/2026 | $96.37 | $99.06 (2.79%) | $99.20 | $96.32 | 249.10 K | $3.93 B |
| 09/03/2026 | $95.82 | $96.24 (0.44%) | $96.66 | $94.65 | 218.60 K | $3.82 B |
| 09/02/2026 | $94.74 | $94.96 (0.23%) | $95.86 | $94.31 | 279.53 K | $3.77 B |
| 09/01/2026 | $94.01 | $93.34 (-0.71%) | $95.24 | $93.11 | 290.35 K | $3.71 B |
| 08/31/2026 | $97.71 | $94.66 (-3.12%) | $97.78 | $94.41 | 383.60 K | $3.76 B |
| 08/28/2026 | $99.88 | $98.87 (-1.01%) | $100.01 | $98.09 | 238.80 K | $3.93 B |
| 08/27/2026 | $99.71 | $98.87 (-0.84%) | $100.50 | $98.82 | 230.20 K | $3.93 B |
| 08/26/2026 | $104.71 | $100.93 (-3.61%) | $104.80 | $100.42 | 337.20 K | $4.01 B |
| 08/25/2026 | $103.59 | $103.51 (-0.08%) | $103.59 | $101.40 | 216.14 K | $4.11 B |
| 08/24/2026 | $102.68 | $101.68 (-0.97%) | $103.26 | $101.52 | 238.10 K | $4.04 B |
| 08/21/2026 | $102.20 | $101.09 (-1.09%) | $102.41 | $100.81 | 236.00 K | $4.01 B |
| 08/20/2026 | $100.70 | $100.79 (0.09%) | $101.31 | $99.40 | 293.70 K | $4.00 B |
| 08/19/2026 | $104.15 | $102.42 (-1.66%) | $104.41 | $101.97 | 245.72 K | $4.07 B |
| 08/18/2026 | $105.42 | $103.11 (-2.19%) | $105.54 | $102.80 | 253.50 K | $4.09 B |
| 08/17/2026 | $106.63 | $105.60 (-0.97%) | $107.36 | $105.36 | 262.20 K | $4.19 B |
| 08/14/2026 | $107.69 | $107.58 (-0.1%) | $108.81 | $106.32 | 205.83 K | $4.27 B |
| 08/13/2026 | $108.86 | $108.36 (-0.46%) | $110.00 | $107.06 | 276.80 K | $4.30 B |
| 08/12/2026 | $107.92 | $107.23 (-0.64%) | $108.41 | $105.80 | 217.22 K | $4.26 B |
| 08/11/2026 | $108.25 | $107.92 (-0.3%) | $109.64 | $106.49 | 341.14 K | $4.29 B |
| 08/10/2026 | $109.81 | $107.67 (-1.95%) | $111.00 | $107.17 | 292.60 K | $4.28 B |
| 08/07/2026 | $114.19 | $111.84 (-2.06%) | $114.19 | $111.66 | 247.85 K | $4.44 B |
| 08/06/2026 | $115.94 | $113.44 (-2.16%) | $116.57 | $113.31 | 342.70 K | $4.50 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.
