5 DAY PERFORMANCE
-6.66%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
-17.16%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
+5.20%
Skywest Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $98.41 | $100.75 (2.38%) | $102.20 | $97.10 | 254.44 K | $4.03 B |
| 03/02/2026 | $100.93 | $101.71 (0.77%) | $103.14 | $100.00 | 294.39 K | $4.07 B |
| 02/27/2026 | $105.90 | $104.08 (-1.72%) | $106.64 | $103.34 | 406.01 K | $4.17 B |
| 02/26/2026 | $109.00 | $108.71 (-0.27%) | $111.01 | $107.30 | 253.37 K | $4.35 B |
| 02/25/2026 | $107.15 | $107.69 (0.5%) | $108.54 | $105.15 | 244.03 K | $4.31 B |
| 02/24/2026 | $102.14 | $106.76 (4.52%) | $107.02 | $102.14 | 328.60 K | $4.27 B |
| 02/23/2026 | $102.41 | $101.92 (-0.48%) | $103.30 | $99.42 | 366.70 K | $4.08 B |
| 02/20/2026 | $101.51 | $103.23 (1.69%) | $103.60 | $100.56 | 264.60 K | $4.13 B |
| 02/19/2026 | $104.37 | $101.95 (-2.32%) | $104.37 | $101.07 | 199.04 K | $4.08 B |
| 02/18/2026 | $107.43 | $105.31 (-1.97%) | $109.72 | $104.39 | 278.21 K | $4.22 B |
| 02/17/2026 | $104.24 | $107.43 (3.06%) | $107.75 | $104.00 | 217.20 K | $4.30 B |
| 02/13/2026 | $103.93 | $104.17 (0.23%) | $105.27 | $102.35 | 182.05 K | $4.17 B |
| 02/12/2026 | $105.52 | $104.02 (-1.42%) | $107.00 | $101.83 | 260.96 K | $4.16 B |
| 02/11/2026 | $106.19 | $104.54 (-1.55%) | $107.76 | $103.50 | 198.80 K | $4.18 B |
| 02/10/2026 | $104.73 | $105.79 (1.01%) | $106.85 | $104.68 | 216.24 K | $4.23 B |
| 02/09/2026 | $106.02 | $105.57 (-0.42%) | $106.76 | $103.77 | 289.61 K | $4.23 B |
| 02/06/2026 | $102.78 | $105.96 (3.09%) | $106.65 | $101.79 | 300.27 K | $4.24 B |
| 02/05/2026 | $103.30 | $101.77 (-1.48%) | $104.33 | $101.11 | 239.04 K | $4.07 B |
| 02/04/2026 | $102.64 | $103.11 (0.46%) | $104.00 | $100.58 | 231.11 K | $4.13 B |
| 02/03/2026 | $99.90 | $101.47 (1.57%) | $103.50 | $99.90 | 334.72 K | $4.06 B |
| 02/02/2026 | $97.50 | $100.41 (2.98%) | $101.40 | $97.48 | 324.20 K | $4.02 B |
| 01/30/2026 | $96.12 | $96.52 (0.42%) | $100.64 | $95.15 | 540.37 K | $3.86 B |
| 01/29/2026 | $97.93 | $101.53 (3.68%) | $102.26 | $97.73 | 531.24 K | $4.06 B |
| 01/28/2026 | $98.99 | $97.48 (-1.53%) | $100.46 | $97.19 | 269.99 K | $3.90 B |
| 01/27/2026 | $101.22 | $98.20 (-2.98%) | $101.22 | $97.99 | 200.00 K | $3.93 B |
| 01/26/2026 | $100.80 | $100.67 (-0.13%) | $102.40 | $100.04 | 338.03 K | $4.03 B |
| 01/23/2026 | $102.18 | $101.66 (-0.51%) | $102.41 | $100.14 | 280.10 K | $4.11 B |
| 01/22/2026 | $102.49 | $104.02 (1.49%) | $105.38 | $102.49 | 290.60 K | $4.20 B |
| 01/21/2026 | $98.12 | $101.97 (3.92%) | $102.41 | $98.12 | 320.51 K | $4.12 B |
| 01/20/2026 | $97.52 | $97.74 (0.23%) | $99.32 | $96.75 | 220.50 K | $3.95 B |
| 01/16/2026 | $100.29 | $99.71 (-0.58%) | $100.81 | $98.56 | 259.40 K | $4.03 B |
| 01/15/2026 | $96.48 | $100.11 (3.76%) | $100.22 | $96.43 | 203.39 K | $4.05 B |
| 01/14/2026 | $96.94 | $96.30 (-0.66%) | $97.50 | $95.23 | 257.12 K | $3.89 B |
| 01/13/2026 | $97.87 | $96.94 (-0.95%) | $99.84 | $96.35 | 257.30 K | $3.92 B |
| 01/12/2026 | $100.10 | $98.55 (-1.55%) | $100.14 | $98.08 | 235.60 K | $3.98 B |
| 01/09/2026 | $99.35 | $100.67 (1.33%) | $101.64 | $98.58 | 255.40 K | $4.07 B |
| 01/08/2026 | $97.07 | $98.70 (1.68%) | $98.96 | $96.70 | 298.30 K | $3.99 B |
| 01/07/2026 | $102.11 | $97.78 (-4.24%) | $102.29 | $97.64 | 252.92 K | $3.95 B |
| 01/06/2026 | $103.13 | $101.43 (-1.65%) | $103.18 | $100.68 | 280.20 K | $4.10 B |
| 01/05/2026 | $101.00 | $103.51 (2.49%) | $105.00 | $101.00 | 246.62 K | $4.18 B |
| 01/02/2026 | $100.52 | $101.20 (0.68%) | $101.63 | $99.84 | 137.40 K | $4.09 B |
| 12/31/2025 | $101.05 | $100.41 (-0.63%) | $101.37 | $100.36 | 251.33 K | $4.06 B |
| 12/30/2025 | $100.24 | $101.03 (0.79%) | $101.49 | $99.97 | 280.14 K | $4.08 B |
| 12/29/2025 | $102.75 | $100.63 (-2.06%) | $103.02 | $100.45 | 205.74 K | $4.07 B |
| 12/26/2025 | $102.93 | $102.75 (-0.17%) | $102.99 | $101.99 | 106.40 K | $4.15 B |
| 12/24/2025 | $102.21 | $102.91 (0.68%) | $103.54 | $102.01 | 99.12 K | $4.16 B |
| 12/23/2025 | $103.95 | $102.35 (-1.54%) | $104.11 | $102.04 | 201.20 K | $4.14 B |
| 12/22/2025 | $103.42 | $104.49 (1.03%) | $105.00 | $103.18 | 186.05 K | $4.22 B |
| 12/19/2025 | $104.23 | $104.10 (-0.12%) | $105.27 | $103.89 | 689.67 K | $4.21 B |
| 12/18/2025 | $103.33 | $104.28 (0.92%) | $105.27 | $103.17 | 328.74 K | $4.21 B |
| 12/17/2025 | $103.42 | $101.90 (-1.47%) | $105.27 | $101.56 | 315.63 K | $4.12 B |
| 12/16/2025 | $104.12 | $103.51 (-0.59%) | $106.09 | $102.57 | 385.35 K | $4.18 B |
| 12/15/2025 | $106.23 | $103.44 (-2.63%) | $107.82 | $103.32 | 515.29 K | $4.18 B |
| 12/12/2025 | $107.67 | $105.84 (-1.7%) | $108.70 | $105.19 | 286.83 K | $4.28 B |
| 12/11/2025 | $107.00 | $107.44 (0.41%) | $108.50 | $105.81 | 241.47 K | $4.34 B |
| 12/10/2025 | $103.67 | $106.57 (2.8%) | $106.78 | $103.10 | 302.10 K | $4.31 B |
| 12/09/2025 | $103.34 | $103.52 (0.17%) | $104.65 | $102.89 | 181.10 K | $4.18 B |
| 12/08/2025 | $103.77 | $103.39 (-0.37%) | $104.45 | $103.11 | 229.53 K | $4.18 B |
| 12/05/2025 | $101.40 | $103.40 (1.97%) | $103.63 | $100.65 | 233.61 K | $4.18 B |
| 12/04/2025 | $102.79 | $102.13 (-0.64%) | $104.14 | $101.90 | 285.30 K | $4.13 B |
| 12/03/2025 | $101.09 | $103.24 (2.13%) | $103.50 | $100.92 | 245.23 K | $4.17 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.
