5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
-8.94%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-4.69%
Skywest Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $92.51 | $93.13 (0.67%) | $93.86 | $91.23 | 18.24 K | |
| 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 |
| 05/05/2026 | $81.85 | $83.22 (1.67%) | $83.87 | $81.85 | 301.33 K | $3.33 B |
| 05/04/2026 | $83.37 | $81.37 (-2.4%) | $84.27 | $81.10 | 383.10 K | $3.25 B |
| 05/01/2026 | $82.30 | $83.54 (1.51%) | $84.09 | $81.53 | 422.65 K | $3.34 B |
| 04/30/2026 | $80.77 | $82.12 (1.67%) | $83.29 | $80.77 | 478.30 K | $3.28 B |
| 04/29/2026 | $81.99 | $80.50 (-1.82%) | $82.75 | $80.00 | 568.96 K | $3.22 B |
| 04/28/2026 | $83.34 | $82.86 (-0.58%) | $83.96 | $82.19 | 516.60 K | $3.31 B |
| 04/27/2026 | $85.80 | $83.53 (-2.65%) | $87.13 | $82.29 | 651.59 K | $3.34 B |
| 04/24/2026 | $87.96 | $86.09 (-2.13%) | $93.00 | $85.24 | 846.72 K | $3.44 B |
| 04/23/2026 | $91.77 | $92.75 (1.07%) | $93.80 | $91.37 | 353.92 K | $3.71 B |
| 04/22/2026 | $94.33 | $91.63 (-2.86%) | $94.33 | $90.88 | 343.10 K | $3.67 B |
| 04/21/2026 | $95.36 | $94.33 (-1.08%) | $96.67 | $93.29 | 317.31 K | $3.77 B |
| 04/20/2026 | $97.41 | $95.89 (-1.56%) | $98.73 | $95.69 | 309.70 K | $3.84 B |
| 04/17/2026 | $97.94 | $99.30 (1.39%) | $101.38 | $97.82 | 312.34 K | $3.97 B |
| 04/16/2026 | $96.60 | $94.78 (-1.88%) | $97.47 | $94.54 | 312.20 K | $3.79 B |
| 04/15/2026 | $97.75 | $96.89 (-0.88%) | $98.15 | $96.48 | 225.31 K | $3.88 B |
| 04/14/2026 | $95.94 | $98.10 (2.25%) | $99.16 | $95.76 | 284.83 K | $3.92 B |
| 04/13/2026 | $92.86 | $94.91 (2.21%) | $94.97 | $91.88 | 324.90 K | $3.80 B |
| 04/10/2026 | $94.88 | $94.31 (-0.6%) | $95.55 | $93.61 | 252.04 K | $3.77 B |
| 04/09/2026 | $94.01 | $94.87 (0.91%) | $95.47 | $92.87 | 411.80 K | $3.79 B |
| 04/08/2026 | $98.91 | $95.15 (-3.8%) | $101.36 | $94.50 | 678.47 K | $3.81 B |
| 04/07/2026 | $91.56 | $92.63 (1.17%) | $93.74 | $91.20 | 388.73 K | $3.71 B |
| 04/06/2026 | $90.99 | $92.77 (1.96%) | $93.36 | $90.20 | 278.90 K | $3.71 B |
| 04/02/2026 | $90.51 | $91.51 (1.1%) | $92.57 | $89.15 | 318.31 K | $3.66 B |
| 04/01/2026 | $93.00 | $93.70 (0.75%) | $95.57 | $92.33 | 456.32 K | $3.75 B |
| 03/31/2026 | $90.30 | $91.83 (1.69%) | $92.15 | $88.43 | 407.05 K | $3.67 B |
| 03/30/2026 | $89.57 | $88.37 (-1.34%) | $90.13 | $87.93 | 407.40 K | $3.53 B |
| 03/27/2026 | $92.47 | $89.66 (-3.04%) | $93.38 | $88.89 | 382.19 K | $3.59 B |
| 03/26/2026 | $92.67 | $93.98 (1.41%) | $94.94 | $92.67 | 275.41 K | $3.76 B |
| 03/25/2026 | $93.82 | $94.13 (0.33%) | $95.75 | $92.84 | 335.01 K | $3.77 B |
| 03/24/2026 | $89.56 | $91.75 (2.45%) | $92.33 | $89.52 | 308.40 K | $3.67 B |
| 03/23/2026 | $91.84 | $91.19 (-0.71%) | $93.11 | $90.45 | 409.56 K | $3.65 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.
