5 DAY PERFORMANCE
-12.87%
1 MONTH PERFORMANCE
-5.62%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
-12.04%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-17.04%
Skywest Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $115.94 | $113.44 (-2.16%) | $116.57 | $113.31 | 342.67 K | $4.50 B |
| 08/05/2026 | $115.31 | $115.94 (0.55%) | $117.72 | $114.52 | 509.25 K | $4.60 B |
| 08/04/2026 | $113.27 | $114.92 (1.46%) | $115.39 | $112.68 | 505.29 K | $4.56 B |
| 08/03/2026 | $108.74 | $111.38 (2.43%) | $112.20 | $108.74 | 390.20 K | $4.42 B |
| 07/31/2026 | $107.59 | $106.97 (-0.58%) | $109.30 | $106.67 | 335.91 K | $4.25 B |
| 07/30/2026 | $110.59 | $108.26 (-2.11%) | $111.00 | $107.88 | 385.98 K | $4.30 B |
| 07/29/2026 | $110.93 | $109.66 (-1.14%) | $113.00 | $108.27 | 583.74 K | $4.35 B |
| 07/28/2026 | $111.89 | $113.75 (1.66%) | $114.27 | $109.76 | 703.75 K | $4.52 B |
| 07/27/2026 | $106.10 | $110.29 (3.95%) | $110.48 | $106.10 | 627.80 K | $4.38 B |
| 07/24/2026 | $100.04 | $103.65 (3.61%) | $105.78 | $98.54 | 723.10 K | $4.12 B |
| 07/23/2026 | $92.76 | $96.24 (3.75%) | $96.53 | $92.22 | 477.20 K | $3.82 B |
| 07/22/2026 | $94.86 | $95.70 (0.89%) | $96.44 | $94.58 | 754.55 K | $3.80 B |
| 07/21/2026 | $99.24 | $95.17 (-4.1%) | $100.00 | $95.03 | 782.70 K | $3.78 B |
| 07/20/2026 | $96.95 | $99.34 (2.47%) | $99.66 | $96.95 | 279.45 K | $3.94 B |
| 07/17/2026 | $98.75 | $97.23 (-1.54%) | $99.55 | $95.73 | 420.60 K | $3.89 B |
| 07/16/2026 | $98.69 | $100.32 (1.65%) | $101.14 | $98.68 | 291.20 K | $4.01 B |
| 07/15/2026 | $97.41 | $99.48 (2.13%) | $101.23 | $97.41 | 459.70 K | $3.98 B |
| 07/14/2026 | $98.18 | $97.19 (-1.01%) | $98.53 | $96.41 | 306.32 K | $3.89 B |
| 07/13/2026 | $99.47 | $97.78 (-1.7%) | $99.62 | $97.24 | 343.02 K | $3.91 B |
| 07/10/2026 | $99.21 | $99.72 (0.51%) | $99.83 | $98.16 | 323.90 K | $3.99 B |
| 07/09/2026 | $97.31 | $100.01 (2.77%) | $100.74 | $97.30 | 401.20 K | $4.00 B |
| 07/08/2026 | $96.08 | $96.92 (0.87%) | $97.19 | $95.07 | 417.44 K | $3.88 B |
| 07/07/2026 | $99.20 | $97.82 (-1.39%) | $99.34 | $96.73 | 375.24 K | $3.91 B |
| 07/06/2026 | $97.64 | $98.75 (1.14%) | $99.94 | $97.63 | 291.50 K | $3.95 B |
| 07/02/2026 | $97.19 | $96.88 (-0.32%) | $99.33 | $95.00 | 399.01 K | $3.88 B |
| 07/01/2026 | $99.81 | $98.35 (-1.46%) | $100.65 | $98.29 | 448.55 K | $3.93 B |
| 06/30/2026 | $98.40 | $99.33 (0.95%) | $101.05 | $98.25 | 400.73 K | $3.97 B |
| 06/29/2026 | $97.62 | $98.71 (1.12%) | $98.87 | $96.78 | 519.10 K | $3.95 B |
| 06/26/2026 | $98.40 | $99.31 (0.92%) | $100.14 | $97.20 | 1.21 M | $3.97 B |
| 06/25/2026 | $97.22 | $98.29 (1.1%) | $101.35 | $97.22 | 436.20 K | $3.93 B |
| 06/24/2026 | $94.20 | $96.70 (2.65%) | $97.44 | $94.19 | 553.10 K | $3.87 B |
| 06/23/2026 | $92.04 | $93.86 (1.98%) | $94.74 | $91.23 | 335.96 K | $3.75 B |
| 06/22/2026 | $92.51 | $93.10 (0.64%) | $94.18 | $92.51 | 304.37 K | $3.72 B |
| 06/18/2026 | $92.94 | $92.63 (-0.33%) | $94.65 | $92.31 | 754.42 K | $3.71 B |
| 06/17/2026 | $91.88 | $91.72 (-0.17%) | $93.78 | $91.48 | 392.77 K | $3.67 B |
| 06/16/2026 | $93.30 | $92.02 (-1.37%) | $94.58 | $91.72 | 422.70 K | $3.68 B |
| 06/15/2026 | $94.04 | $91.96 (-2.21%) | $95.15 | $91.79 | 392.64 K | $3.68 B |
| 06/12/2026 | $90.01 | $91.75 (1.93%) | $91.94 | $89.18 | 377.41 K | $3.67 B |
| 06/11/2026 | $85.06 | $89.71 (5.47%) | $89.98 | $85.06 | 414.46 K | $3.59 B |
| 06/10/2026 | $87.00 | $85.20 (-2.07%) | $87.95 | $85.00 | 422.71 K | $3.41 B |
| 06/09/2026 | $85.59 | $87.78 (2.56%) | $88.42 | $84.68 | 388.86 K | $3.51 B |
| 06/08/2026 | $84.04 | $83.55 (-0.58%) | $85.12 | $83.27 | 541.73 K | $3.34 B |
| 06/05/2026 | $82.90 | $84.45 (1.87%) | $84.68 | $82.85 | 358.60 K | $3.38 B |
| 06/04/2026 | $82.50 | $83.35 (1.03%) | $84.24 | $82.25 | 414.34 K | $3.33 B |
| 06/03/2026 | $81.39 | $81.19 (-0.25%) | $81.48 | $80.01 | 402.93 K | $3.25 B |
| 06/02/2026 | $82.10 | $81.82 (-0.34%) | $82.70 | $81.38 | 432.41 K | $3.27 B |
| 06/01/2026 | $83.51 | $81.90 (-1.93%) | $83.87 | $80.51 | 427.60 K | $3.28 B |
| 05/29/2026 | $86.16 | $85.65 (-0.59%) | $87.37 | $85.52 | 430.78 K | $3.43 B |
| 05/28/2026 | $85.13 | $86.22 (1.28%) | $87.00 | $84.93 | 305.59 K | $3.45 B |
| 05/27/2026 | $87.20 | $86.64 (-0.64%) | $89.68 | $86.28 | 335.14 K | $3.47 B |
| 05/26/2026 | $86.00 | $86.78 (0.91%) | $87.63 | $86.00 | 305.04 K | $3.47 B |
| 05/22/2026 | $85.11 | $84.82 (-0.34%) | $85.49 | $83.92 | 272.70 K | $3.39 B |
| 05/21/2026 | $81.84 | $84.75 (3.56%) | $85.10 | $81.51 | 295.54 K | $3.39 B |
| 05/20/2026 | $78.40 | $83.29 (6.24%) | $83.62 | $77.89 | 514.30 K | $3.33 B |
| 05/19/2026 | $81.13 | $78.40 (-3.36%) | $81.13 | $78.04 | 381.15 K | $3.14 B |
| 05/18/2026 | $81.55 | $81.79 (0.29%) | $84.30 | $81.50 | 406.65 K | $3.27 B |
| 05/15/2026 | $82.74 | $81.25 (-1.8%) | $83.16 | $81.00 | 390.44 K | $3.25 B |
| 05/14/2026 | $85.84 | $83.70 (-2.49%) | $86.64 | $82.02 | 518.97 K | $3.35 B |
| 05/13/2026 | $84.54 | $84.92 (0.45%) | $85.96 | $84.01 | 267.90 K | $3.40 B |
| 05/12/2026 | $86.05 | $85.11 (-1.09%) | $86.05 | $83.75 | 287.50 K | $3.40 B |
| 05/11/2026 | $87.24 | $86.06 (-1.35%) | $87.29 | $85.93 | 247.50 K | $3.44 B |
| 05/08/2026 | $87.67 | $88.23 (0.64%) | $89.13 | $87.40 | 242.60 K | $3.53 B |
| 05/07/2026 | $88.81 | $87.67 (-1.28%) | $90.16 | $87.45 | 490.15 K | $3.51 B |
| 05/06/2026 | $86.33 | $87.82 (1.73%) | $88.00 | $85.77 | 354.21 K | $3.51 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.
