103.63
price down icon0.48%   -0.50
after-market After Hours: 104.17 0.54 +0.52%
loading

Skywest Inc Stock (SKYW) Price History

The historical daily chart and data for Skywest Inc stock (SKYW), adjusted for splits and dividends, show that the latest closing stock price as of September 17, 2025, is $103.63.
  • Skywest Inc all-time high stock price is $135.57, occurred on January 31, 2025.
  • The lowest Skywest Inc stock price recorded was $7.01 on October 13, 2014. Since then, Skywest Inc's stock price has risen over 1,378% to $103.63 now.
  • The 52-week high stock price for SKYW is $135.57, representing a 30.82% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for SKYW is $74.70, indicating a -27.91% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Skywest Inc (SKYW) stock in the beginning of 2024 was $40.64. The stock closed the year at $16.51, a loss of over -59.38% for the year.
The table below shows more information about SKYW historical price data:
Date High Low High - Low Volume % Change
Sep 17, 2025 $106.5 $103.5 $3.01 352,055.0 -0.48%
Sep 16, 2025 $105.5 $103.0 $2.49 385,255.0 -0.36%
Sep 15, 2025 $108.4 $104.4 $4.02 398,408.0 -2.93%
Sep 12, 2025 $109.9 $107.4 $2.48 401,798.0 -1.52%
Sep 11, 2025 $109.5 $106.8 $2.70 301,426.0 +1.10%
Sep 10, 2025 $110.3 $107.7 $2.63 354,588.0 +0.27%
Sep 09, 2025 $109.4 $107.2 $2.27 547,812.0 -1.43%
Sep 08, 2025 $119.8 $109.0 $10.80 761,749.0 -8.22%
Sep 05, 2025 $122.2 $118.4 $3.78 333,432.0 -1.06%
Sep 04, 2025 $123.7 $120.0 $3.63 330,510.0 -1.62%
Sep 03, 2025 $123.3 $119.5 $3.83 492,682.0 +1.92%
Sep 02, 2025 $121.2 $117.5 $3.76 364,104.0 -1.00%
Aug 29, 2025 $123.4 $120.3 $3.09 232,772.0 -0.90%
Aug 28, 2025 $123.6 $121.1 $2.50 243,984.0 -0.07%
Aug 27, 2025 $123.9 $121.1 $2.76 330,815.0 -0.91%
Aug 26, 2025 $123.9 $121.5 $2.39 463,608.0 +1.93%
Aug 25, 2025 $123.8 $118.1 $5.65 651,073.0 +1.93%
Aug 22, 2025 $120.0 $114.7 $5.26 493,153.0 +4.03%
Aug 21, 2025 $114.7 $112.2 $2.53 282,198.0 +0.91%
Aug 20, 2025 $116.0 $113.1 $2.86 251,635.0 -2.34%
Aug 19, 2025 $118.5 $116.1 $2.44 188,671.0 -1.09%

Skywest Inc Stock (SKYW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Skywest Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SKYW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Skywest Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Skywest Inc Stock (SKYW) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $123.7 $103.0 $20.64 5,375,874.0 -14.64%
Aug, 2025 $123.9 $107.2 $16.70 6,388,871.0 +4.69%
Jul, 2025 $119.4 $102.6 $16.81 9,037,137.0 +12.62%
Jun, 2025 $104.6 $93.28 $11.31 5,584,721.0 +1.50%
May, 2025 $106.1 $88.80 $17.31 6,373,910.0 +13.77%
Apr, 2025 $92.84 $74.70 $18.14 9,276,031.0 +2.06%
Mar, 2025 $101.5 $80.37 $21.10 11,500,136.0 -11.67%
Feb, 2025 $121.6 $95.82 $25.73 8,389,263.0 -18.20%
Jan, 2025 $135.6 $99.65 $35.92 7,206,152.0 +20.76%

Skywest Inc Stock (SKYW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $116.8 $98.37 $18.42 6,916,609.0 -12.19%
Nov, 2024 $117.5 $97.00 $20.51 6,916,921.0 +20.53%
Oct, 2024 $97.99 $82.81 $15.18 6,875,280.0 +11.97%
Sep, 2024 $85.30 $72.70 $12.60 7,253,110.0 +9.65%
Aug, 2024 $81.18 $64.61 $16.57 6,435,720.0 -3.00%
Jul, 2024 $87.86 $76.30 $11.56 8,175,461.0 -2.60%
Jun, 2024 $84.58 $74.58 $10.00 8,671,401.0 +9.91%
May, 2024 $79.56 $68.61 $10.95 6,253,152.0 +2.25%
Apr, 2024 $79.21 $64.65 $14.56 9,215,153.0 +5.72%
Mar, 2024 $70.33 $63.88 $6.45 13,098,761.0 +7.57%
Feb, 2024 $64.41 $52.78 $11.63 10,958,116.0 +20.58%
Jan, 2024 $54.93 $48.28 $6.65 6,313,508.0 +2.03%

Skywest Inc Stock (SKYW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $53.76 $46.76 $7.00 8,906,433.0 +10.41%
Nov, 2023 $48.25 $41.29 $6.96 6,977,756.0 +12.12%
Oct, 2023 $45.30 $36.91 $8.40 8,385,789.0 +0.55%
Sep, 2023 $46.07 $40.91 $5.16 8,769,036.0 -7.01%
Aug, 2023 $45.22 $39.39 $5.83 8,651,103.0 +2.52%
Jul, 2023 $45.98 $39.06 $6.92 8,209,475.0 +8.03%
Jun, 2023 $41.15 $29.62 $11.52 16,371,100.0 +36.14%
May, 2023 $31.01 $25.79 $5.22 12,125,449.0 +5.69%
Apr, 2023 $29.31 $21.50 $7.81 9,845,938.0 +27.65%
Mar, 2023 $22.36 $17.84 $4.52 19,941,452.0 +16.26%
Feb, 2023 $22.18 $16.59 $5.59 14,316,575.0 -8.14%
Jan, 2023 $20.81 $16.14 $4.66 7,401,412.0 +25.74%
airlines CPA
$117.78
price up icon 1.35%
$5.07
price up icon 0.00%
airlines ALK
$58.49
price up icon 1.55%
airlines AAL
$12.48
price up icon 0.56%
airlines LTM
$48.37
price up icon 0.06%
Cap:     |  Volume (24h):