SkyWest Stock Price History
NASDAQ: SKYWConsumer DiscretionaryAir Freight/Delivery ServicesUSD
96.52-0.21 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKYW price history at a glance
The price history for SkyWest (SKYW) on this page begins on June 23, 1986, when the stock closed at $1.67; it most recently closed at $96.52 on October 5, 2026. The highest price in this record is $135.57, reached on January 27, 2025; the latest close is 28.8% below that peak. Across the 39 complete calendar years in the table, SKYW finished higher in 22 and lower in 17. Its best year was 1993 (+256.9%) and its worst was 1994 (-63.8%).
Over roughly 40 years the share price changed +5691.1%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, SKYW has lost 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $135.57
- Date of high
- Jan 27, 2025
- Low since 1986
- $0.5625
- Date of low
- Dec 7, 1987
- 52-week high
- $117.72
- 52-week low
- $77.89
- IPO year
- 1986
- Last close
- $96.52
SKYW returns
1 week
+0.09%
1 month
+0.48%
3 months
-3.21%
6 months
+2.34%
Year to date
-3.87%
1 year
-3.74%
3 years
+143.31%
5 years
+95.31%
SKYW price return, excluding dividends.
SKYW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.52 | -4.62% |
| 2025 | 101.20 | -2.44% |
| 2024 | 103.73 | +98.72% |
| 2023 | 52.20 | +216.17% |
| 2022 | 16.51 | -57.99% |
| 2021 | 39.30 | -2.51% |
| 2020 | 40.31 | -37.04% |
| 2019 | 64.02 | +42.42% |
| 2018 | 44.95 | -15.35% |
| 2017 | 53.10 | +45.68% |
| 2016 | 36.45 | +91.64% |
| 2015 | 19.02 | +43.66% |
| 2014 | 13.24 | -11.62% |
| 2013 | 14.98 | +11.13% |
| 2012 | 13.48 | +7.07% |
| 2011 | 12.59 | -19.40% |
| 2010 | 15.62 | -7.68% |
| 2009 | 16.92 | -11.18% |
| 2008 | 19.05 | -27.57% |
| 2007 | 26.30 | +3.10% |
| 2006 | 25.51 | -5.03% |
| 2005 | 26.86 | +33.90% |
| 2004 | 20.06 | +12.07% |
| 2003 | 17.90 | +34.99% |
| 2002 | 13.26 | -50.98% |
| 2001 | 27.05 | -5.91% |
| 2000 | 28.75 | +105.36% |
| 1999 | 14.00 | -14.34% |
| 1998 | 16.34 | +121.61% |
| 1997 | 7.38 | +110.71% |
| 1996 | 3.50 | +8.74% |
| 1995 | 3.22 | +3.00% |
| 1994 | 3.13 | -63.77% |
| 1993 | 8.63 | +256.89% |
| 1992 | 2.42 | +132.00% |
| 1991 | 1.04 | +8.70% |
| 1990 | 0.9583 | -13.21% |
| 1989 | 1.10 | +29.27% |
| 1988 | 0.8542 | +46.44% |
| 1987 | 0.5833 | -62.17% |
| 1986* | 1.54 | -7.50% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
SKYW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 96.16 | 96.69 | 95.30 | 96.52 | -0.22% | |
| 95.36 | 96.83 | 95.17 | 96.73 | +0.09% | |
| 95.93 | 97.42 | 95.90 | 96.64 | -1.10% | |
| 97.78 | 98.62 | 96.57 | 97.71 | +1.72% | |
| 96.50 | 97.25 | 95.55 | 96.06 | -0.38% | |
| 99.53 | 99.53 | 96.26 | 96.43 | -1.29% | |
| 96.81 | 98.37 | 95.25 | 97.69 | +0.79% | |
| 99.15 | 99.51 | 96.59 | 96.92 | -2.00% | |
| 101.61 | 102.05 | 98.81 | 98.90 | -1.81% | |
| 100.78 | 101.64 | 99.35 | 100.72 | -1.53% | |
| 101.88 | 102.90 | 100.24 | 102.29 | +1.59% | |
| 98.87 | 101.00 | 97.74 | 100.69 | +1.43% | |
| 99.96 | 100.47 | 98.75 | 99.27 | -1.91% | |
| 102.88 | 103.91 | 100.66 | 101.20 | +1.00% | |
| 98.12 | 100.51 | 97.34 | 100.20 | +3.96% | |
| 95.65 | 97.03 | 95.32 | 96.38 | +0.76% | |
| 98.03 | 98.79 | 95.43 | 95.65 | -1.52% | |
| 96.56 | 97.47 | 95.16 | 97.13 | +1.17% | |
| 97.28 | 97.52 | 94.99 | 96.01 | -1.10% | |
| 94.94 | 97.37 | 94.84 | 97.08 | +0.98% | |
| 98.00 | 98.57 | 95.59 | 96.14 | +0.38% | |
| 95.11 | 96.71 | 94.32 | 95.78 | -0.29% | |
| 93.67 | 96.33 | 93.67 | 96.06 | +1.14% | |
| 97.48 | 97.57 | 94.85 | 94.98 | -4.12% | |
| 96.37 | 99.20 | 96.32 | 99.06 | +2.93% | |
| 95.82 | 96.66 | 94.65 | 96.24 | +1.35% | |
| 94.74 | 95.86 | 94.31 | 94.96 | +1.74% | |
| 94.01 | 95.24 | 93.11 | 93.34 | -1.39% | |
| 97.71 | 97.78 | 94.41 | 94.66 | -4.26% | |
| 99.88 | 100.01 | 98.09 | 98.87 | 0.00% | |
| 99.71 | 100.50 | 98.82 | 98.87 | -2.04% | |
| 104.71 | 104.80 | 100.42 | 100.93 | -2.49% | |
| 103.59 | 103.59 | 101.40 | 103.51 | +1.80% | |
| 102.68 | 103.26 | 101.52 | 101.68 | +0.58% | |
| 102.20 | 102.41 | 100.81 | 101.09 | +0.30% | |
| 100.70 | 101.31 | 99.40 | 100.79 | -1.59% | |
| 104.15 | 104.41 | 101.97 | 102.42 | -0.67% | |
| 105.42 | 105.54 | 102.80 | 103.11 | -2.36% | |
| 106.63 | 107.36 | 105.36 | 105.60 | -1.84% | |
| 107.69 | 108.81 | 106.32 | 107.58 | -0.72% | |
| 108.86 | 110.00 | 107.06 | 108.36 | +1.05% | |
| 107.92 | 108.41 | 105.80 | 107.23 | -0.64% | |
| 108.25 | 109.64 | 106.49 | 107.92 | +0.23% | |
| 109.81 | 111.00 | 107.17 | 107.67 | -3.73% | |
| 114.19 | 114.19 | 111.66 | 111.84 | -1.41% | |
| 115.94 | 116.57 | 113.31 | 113.44 | -2.16% | |
| 115.31 | 117.72 | 114.52 | 115.94 | +0.89% | |
| 113.27 | 115.39 | 112.68 | 114.92 | +3.18% | |
| 108.74 | 112.20 | 108.74 | 111.38 | +4.12% | |
| 107.59 | 109.30 | 106.67 | 106.97 | -1.19% | |
| 110.59 | 111.00 | 107.88 | 108.26 | -1.28% | |
| 110.93 | 113.00 | 108.27 | 109.66 | -3.60% | |
| 111.89 | 114.27 | 109.76 | 113.75 | +3.14% | |
| 106.10 | 110.48 | 106.10 | 110.29 | +6.41% | |
| 100.04 | 105.78 | 98.54 | 103.65 | +7.70% | |
| 92.76 | 96.53 | 92.22 | 96.24 | +0.56% | |
| 94.86 | 96.44 | 94.58 | 95.70 | +0.56% | |
| 99.24 | 100.00 | 95.03 | 95.17 | -4.20% | |
| 96.95 | 99.66 | 96.95 | 99.34 | +2.17% | |
| 98.75 | 99.55 | 95.73 | 97.23 | -3.08% | |
| 98.69 | 101.14 | 98.68 | 100.32 | +0.84% | |
| 97.41 | 101.23 | 97.41 | 99.48 | +2.36% | |
| 98.18 | 98.53 | 96.41 | 97.19 | -0.60% | |
| 99.47 | 99.62 | 97.24 | 97.78 | -1.95% | |
| 99.21 | 99.83 | 98.16 | 99.72 | -0.29% | |
| 97.31 | 100.74 | 97.30 | 100.01 | +3.19% | |
| 96.08 | 97.19 | 95.07 | 96.92 | -0.92% | |
| 99.20 | 99.34 | 96.73 | 97.82 | -0.94% | |
| 97.64 | 99.94 | 97.63 | 98.75 | +1.93% | |
| 97.19 | 99.33 | 95.00 | 96.88 | -1.49% | |
| 99.81 | 100.65 | 98.29 | 98.35 | -0.99% | |
| 98.40 | 101.05 | 98.25 | 99.33 | +0.63% | |
| 97.62 | 98.87 | 96.78 | 98.71 | -0.60% | |
| 98.40 | 100.14 | 97.20 | 99.31 | +1.04% | |
| 97.22 | 101.35 | 97.22 | 98.29 | +1.64% | |
| 94.20 | 97.44 | 94.19 | 96.70 | +3.03% | |
| 92.04 | 94.74 | 91.23 | 93.86 | +0.82% | |
| 92.51 | 94.18 | 92.51 | 93.10 | +0.51% | |
| 92.94 | 94.65 | 92.31 | 92.63 | +0.99% | |
| 91.88 | 93.78 | 91.48 | 91.72 | -0.33% | |
| 93.30 | 94.58 | 91.72 | 92.02 | +0.07% | |
| 94.04 | 95.15 | 91.79 | 91.96 | +0.23% | |
| 90.01 | 91.94 | 89.18 | 91.75 | +2.27% | |
| 85.06 | 89.98 | 85.06 | 89.71 | +5.29% | |
| 87.00 | 87.95 | 85.00 | 85.20 | -2.94% | |
| 85.59 | 88.42 | 84.68 | 87.78 | +5.06% | |
| 84.04 | 85.12 | 83.27 | 83.55 | -1.07% | |
| 82.90 | 84.68 | 82.85 | 84.45 | +1.32% | |
| 82.50 | 84.24 | 82.25 | 83.35 | +2.66% | |
| 81.39 | 81.48 | 80.01 | 81.19 | -0.77% | |
| 82.10 | 82.70 | 81.38 | 81.82 | -0.10% | |
| 83.51 | 83.87 | 80.51 | 81.90 | -4.38% | |
| 86.16 | 87.37 | 85.52 | 85.65 | -0.66% | |
| 85.13 | 87.00 | 84.93 | 86.22 | -0.48% | |
| 87.20 | 89.68 | 86.28 | 86.64 | -0.16% | |
| 86.00 | 87.63 | 86.00 | 86.78 | +2.31% | |
| 85.11 | 85.49 | 83.92 | 84.82 | +0.08% | |
| 81.84 | 85.10 | 81.51 | 84.75 | +1.75% | |
| 78.40 | 83.62 | 77.89 | 83.29 | +6.24% | |
| 81.13 | 81.13 | 78.04 | 78.40 | -4.14% | |
| 81.55 | 84.30 | 81.50 | 81.79 | +0.66% | |
| 82.74 | 83.16 | 81.00 | 81.25 | -2.93% | |
| 85.84 | 86.64 | 82.02 | 83.70 | -1.44% | |
| 84.54 | 85.96 | 84.01 | 84.92 | -0.22% | |
| 86.05 | 86.05 | 83.75 | 85.11 | -1.10% | |
| 87.24 | 87.29 | 85.93 | 86.06 | -2.46% | |
| 87.67 | 89.13 | 87.40 | 88.23 | +0.64% | |
| 88.81 | 90.16 | 87.45 | 87.67 | -0.17% | |
| 86.33 | 88.00 | 85.77 | 87.82 | +5.53% | |
| 81.85 | 83.87 | 81.85 | 83.22 | +2.27% | |
| 83.37 | 84.27 | 81.10 | 81.37 | -2.60% | |
| 82.30 | 84.09 | 81.53 | 83.54 | +1.73% | |
| 80.77 | 83.29 | 80.77 | 82.12 | +2.01% | |
| 81.99 | 82.75 | 80.00 | 80.50 | -2.85% | |
| 83.34 | 83.96 | 82.19 | 82.86 | -0.80% | |
| 85.80 | 87.13 | 82.29 | 83.53 | -2.97% | |
| 87.96 | 93.00 | 85.24 | 86.09 | -7.18% | |
| 91.77 | 93.80 | 91.37 | 92.75 | +1.22% | |
| 94.33 | 94.33 | 90.88 | 91.63 | -2.86% | |
| 95.36 | 96.67 | 93.29 | 94.33 | -1.63% | |
| 97.41 | 98.73 | 95.69 | 95.89 | -3.43% | |
| 97.94 | 101.38 | 97.82 | 99.30 | +4.77% | |
| 96.60 | 97.47 | 94.54 | 94.78 | -2.18% | |
| 97.75 | 98.15 | 96.48 | 96.89 | -1.23% | |
| 95.94 | 99.16 | 95.76 | 98.10 | +3.36% | |
| 92.86 | 94.97 | 91.88 | 94.91 | +0.64% | |
| 94.88 | 95.55 | 93.61 | 94.31 | -0.59% | |
| 94.01 | 95.47 | 92.87 | 94.87 | -0.29% | |
| 98.91 | 101.36 | 94.50 | 95.15 | +2.72% | |
| 91.56 | 93.74 | 91.20 | 92.63 | -0.15% | |
| 90.99 | 93.36 | 90.20 | 92.77 | +1.38% | |
| 90.51 | 92.57 | 89.15 | 91.51 | -2.34% | |
| 93.00 | 95.57 | 92.33 | 93.70 | +2.04% | |
| 90.30 | 92.15 | 88.43 | 91.83 | +3.92% | |
| 89.57 | 90.13 | 87.93 | 88.37 | -1.44% | |
| 92.47 | 93.38 | 88.89 | 89.66 | -4.60% | |
| 92.67 | 94.94 | 92.67 | 93.98 | -0.16% | |
| 93.82 | 95.75 | 92.84 | 94.13 | +2.59% | |
| 89.56 | 92.33 | 89.52 | 91.75 | +0.61% | |
| 91.84 | 93.11 | 90.45 | 91.19 | +3.75% | |
| 89.28 | 89.95 | 87.44 | 87.89 | -1.65% | |
| 87.66 | 89.94 | 86.65 | 89.36 | +0.45% | |
| 90.99 | 91.13 | 88.72 | 88.96 | -3.49% | |
| 92.31 | 94.35 | 91.23 | 92.18 | +1.39% | |
| 89.97 | 91.64 | 89.69 | 90.92 | +1.56% | |
| 90.29 | 90.54 | 88.01 | 89.52 | +0.01% | |
| 88.80 | 91.16 | 88.65 | 89.51 | -1.44% | |
| 90.85 | 92.68 | 89.44 | 90.82 | -1.25% | |
| 92.36 | 95.47 | 91.43 | 91.97 | -1.32% | |
| 89.19 | 93.94 | 86.90 | 93.20 | +1.27% | |
| 92.43 | 93.27 | 90.39 | 92.03 | -3.49% | |
| 98.45 | 98.93 | 94.57 | 95.36 | -4.98% | |
| 101.86 | 102.58 | 99.96 | 100.36 | -0.39% | |
| 98.41 | 102.20 | 96.98 | 100.75 | -0.94% | |
| 100.93 | 103.14 | 100.00 | 101.71 | -2.28% | |
| 105.90 | 106.64 | 103.34 | 104.08 | -4.26% | |
| 109.00 | 111.01 | 107.30 | 108.71 | +0.95% | |
| 107.15 | 108.54 | 105.15 | 107.69 | +0.87% | |
| 102.14 | 107.02 | 102.14 | 106.76 | +4.75% | |
| 102.41 | 103.30 | 99.42 | 101.92 | -1.27% | |
| 101.51 | 103.60 | 100.56 | 103.23 | +1.26% | |
| 104.37 | 104.37 | 101.07 | 101.95 | -3.19% | |
| 107.43 | 109.72 | 104.39 | 105.31 | -1.97% | |
| 104.24 | 107.75 | 104.00 | 107.43 | +3.13% | |
| 103.93 | 105.27 | 102.35 | 104.17 | +0.14% | |
| 105.52 | 107.00 | 101.83 | 104.02 | -0.50% | |
| 106.19 | 107.76 | 103.50 | 104.54 | -1.18% | |
| 104.73 | 106.85 | 104.68 | 105.79 | +0.21% | |
| 106.02 | 106.76 | 103.77 | 105.57 | -0.37% | |
| 102.78 | 106.65 | 101.79 | 105.96 | +4.12% | |
| 103.30 | 104.33 | 101.11 | 101.77 | -1.30% | |
| 102.64 | 104.00 | 100.58 | 103.11 | +1.62% | |
| 99.90 | 103.50 | 99.90 | 101.47 | +1.06% | |
| 97.50 | 101.40 | 97.48 | 100.41 | +4.03% | |
| 96.12 | 100.64 | 95.15 | 96.52 | -4.93% | |
| 97.93 | 102.26 | 97.73 | 101.53 | +4.15% | |
| 98.99 | 100.46 | 97.19 | 97.48 | -0.73% | |
| 101.22 | 101.22 | 97.99 | 98.20 | -2.45% | |
| 100.80 | 102.40 | 100.04 | 100.67 | -0.97% | |
| 102.18 | 102.41 | 100.14 | 101.66 | -2.27% | |
| 102.49 | 105.38 | 102.49 | 104.02 | +2.01% | |
| 98.12 | 102.41 | 98.12 | 101.97 | +4.33% | |
| 97.52 | 99.32 | 96.75 | 97.74 | -1.98% | |
| 100.29 | 100.81 | 98.56 | 99.71 | -0.40% | |
| 96.48 | 100.22 | 96.43 | 100.11 | +3.96% | |
| 96.94 | 97.50 | 95.23 | 96.30 | -0.66% | |
| 97.87 | 99.84 | 96.35 | 96.94 | -1.63% | |
| 100.10 | 100.14 | 98.08 | 98.55 | -2.11% | |
| 99.35 | 101.64 | 98.58 | 100.67 | +2.00% | |
| 97.07 | 98.96 | 96.70 | 98.70 | +0.94% | |
| 102.11 | 102.29 | 97.64 | 97.78 | -3.60% | |
| 103.13 | 103.18 | 100.68 | 101.43 | -2.01% | |
| 101.00 | 105.00 | 101.00 | 103.51 | +2.28% | |
| 100.52 | 101.63 | 99.84 | 101.20 | +0.79% | |
| 101.05 | 101.37 | 100.36 | 100.41 | -0.61% | |
| 100.24 | 101.49 | 99.97 | 101.03 | +0.40% | |
| 102.75 | 103.02 | 100.45 | 100.63 | -2.06% | |
| 102.93 | 102.99 | 101.99 | 102.75 | -0.16% | |
| 102.21 | 103.54 | 102.01 | 102.91 | +0.55% | |
| 103.95 | 104.11 | 102.04 | 102.35 | -2.05% | |
| 103.42 | 105.00 | 103.18 | 104.49 | +0.37% | |
| 104.23 | 105.27 | 103.89 | 104.10 | -0.17% | |
| 103.33 | 105.27 | 103.17 | 104.28 | +2.34% | |
| 103.42 | 105.27 | 101.56 | 101.90 | -1.56% | |
| 104.12 | 106.09 | 102.57 | 103.51 | +0.07% | |
| 106.23 | 107.82 | 103.32 | 103.44 | -2.27% | |
| 107.67 | 108.70 | 105.19 | 105.84 | -1.49% | |
| 107.00 | 108.50 | 105.81 | 107.44 | +0.82% | |
| 103.67 | 106.78 | 103.10 | 106.57 | +2.95% | |
| 103.34 | 104.65 | 102.89 | 103.52 | +0.13% | |
| 103.77 | 104.45 | 103.11 | 103.39 | -0.01% | |
| 101.40 | 103.63 | 100.65 | 103.40 | +1.24% | |
| 102.79 | 104.14 | 101.90 | 102.13 | -1.08% | |
| 101.09 | 103.50 | 100.92 | 103.24 | +2.31% | |
| 100.21 | 101.50 | 99.04 | 100.91 | +1.63% | |
| 99.56 | 101.15 | 98.73 | 99.29 | -2.20% | |
| 101.00 | 102.33 | 99.52 | 101.52 | +0.30% | |
| 98.86 | 102.75 | 98.86 | 101.22 | +1.89% | |
| 96.97 | 100.06 | 96.94 | 99.34 | +3.27% | |
| 95.34 | 97.00 | 94.88 | 96.19 | +0.84% | |
| 92.99 | 96.51 | 92.99 | 95.39 | +3.09% | |
| 94.98 | 95.07 | 91.84 | 92.53 | -0.69% | |
| 94.55 | 95.01 | 92.66 | 93.17 | -0.53% | |
| 92.28 | 94.57 | 92.01 | 93.67 | +0.75% | |
| 96.69 | 96.69 | 92.61 | 92.97 | -3.76% | |
| 97.18 | 98.32 | 96.21 | 96.60 | -2.29% | |
| 99.92 | 101.54 | 98.60 | 98.86 | -2.08% | |
| 97.64 | 101.45 | 97.62 | 100.96 | +3.94% | |
| 97.83 | 98.93 | 96.60 | 97.13 | -1.25% | |
| 99.21 | 100.30 | 97.08 | 98.36 | -0.24% | |
| 96.13 | 99.86 | 95.04 | 98.60 | +1.79% | |
| 97.80 | 98.80 | 96.18 | 96.87 | -1.88% | |
| 95.50 | 99.00 | 95.50 | 98.73 | +3.88% | |
| 99.00 | 99.00 | 94.87 | 95.04 | -5.48% | |
| 101.14 | 101.70 | 98.74 | 100.55 | +0.07% | |
| 99.45 | 103.00 | 96.50 | 100.48 | +5.63% | |
| 96.00 | 97.00 | 94.98 | 95.12 | -1.54% | |
| 98.14 | 99.65 | 95.81 | 96.61 | -2.04% | |
| 100.67 | 101.11 | 98.31 | 98.62 | -2.46% | |
| 100.00 | 101.68 | 100.00 | 101.11 | +0.76% | |
| 99.59 | 101.03 | 99.59 | 100.35 | +1.31% | |
| 101.05 | 101.30 | 98.74 | 99.05 | -1.56% | |
| 101.70 | 102.42 | 100.44 | 100.62 | -0.96% | |
| 100.69 | 102.32 | 100.69 | 101.60 | +0.33% | |
| 99.43 | 101.76 | 98.92 | 101.27 | +2.22% | |
| 100.16 | 101.20 | 98.98 | 99.07 | -1.30% | |
| 101.76 | 102.07 | 98.58 | 100.37 | -1.49% | |
| 101.14 | 102.02 | 100.79 | 101.89 | +0.82% | |
| 97.00 | 101.67 | 96.00 | 101.06 | +2.96% | |
| 98.02 | 99.72 | 97.70 | 98.15 | +0.94% | |
| 99.88 | 102.00 | 97.06 | 97.24 | -3.02% | |
| 102.00 | 102.59 | 99.10 | 100.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKYW chart for longer ranges.