5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
+6.04%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-9.62%
Skywest Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $97.71 | $100.20 (2.55%) | $100.53 | $97.31 | 280.45 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 |
| 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 |
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.
