SkyWest, Inc. - Common Stock (SKYW)

Historical Prices For SkyWest, Inc. - Common Stock (SKYW)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	101.05	101.30	98.74	99.05	157,036	99.05
10/22/2025	101.70	102.42	100.44	100.62	202,768	100.62
10/21/2025	100.69	102.32	100.69	101.60	160,852	101.60
10/20/2025	99.43	101.76	98.92	101.27	174,643	101.27
10/17/2025	100.16	101.20	98.98	99.07	230,812	99.07
10/16/2025	101.76	102.07	98.58	100.37	256,137	100.37
10/15/2025	101.14	102.02	100.78	101.89	237,861	101.89
10/14/2025	97.00	101.67	96.00	101.06	230,659	101.06
10/13/2025	98.02	99.72	97.70	98.15	212,732	98.15
10/10/2025	99.88	102.00	97.06	97.24	282,035	97.24
10/09/2025	102.00	102.59	99.10	100.27	337,546	100.27
10/08/2025	99.69	100.15	98.52	99.57	299,751	99.57
10/07/2025	100.68	101.00	98.60	99.24	308,224	99.24
10/06/2025	100.84	101.02	98.76	100.34	296,001	100.34
10/03/2025	99.57	101.14	98.76	100.02	329,845	100.02
10/02/2025	100.58	101.16	99.16	100.07	387,970	100.07
10/01/2025	102.67	102.67	100.36	100.90	461,837	100.90
9/30/2025	101.20	101.62	99.10	100.62	488,478	100.62
9/29/2025	102.44	103.00	100.50	101.12	305,348	101.12
9/26/2025	102.15	103.18	101.50	101.80	209,271	101.80
9/25/2025	102.49	102.49	100.56	101.62	242,273	101.62
9/24/2025	103.18	103.99	102.65	102.91	338,309	102.91
9/23/2025	103.31	104.92	102.64	103.10	285,496	103.10
9/22/2025	103.72	103.95	102.00	103.12	246,435	103.12
9/19/2025	105.29	106.18	102.83	104.24	803,783	104.24
9/18/2025	104.05	104.82	103.47	104.52	297,463	104.52
9/17/2025	104.61	106.51	103.50	103.63	352,259	103.63
9/16/2025	105.27	105.52	103.03	104.13	385,355	104.13
9/15/2025	106.93	108.43	104.42	104.51	399,273	104.51
9/12/2025	108.83	109.88	107.40	107.66	401,811	107.66
9/11/2025	108.85	109.51	106.81	109.33	301,432	109.33
9/10/2025	107.65	110.28	107.65	108.14	354,606	108.14
9/09/2025	109.42	109.42	107.15	107.85	548,005	107.85
9/08/2025	119.46	119.78	108.98	109.42	762,915	109.42
9/05/2025	120.60	122.15	118.37	119.22	333,580	119.22
9/04/2025	122.84	123.67	120.04	120.50	330,576	120.50
9/03/2025	119.52	123.35	119.52	122.49	492,868	122.49
9/02/2025	119.82	121.25	117.49	120.18	364,218	120.18
8/29/2025	122.53	123.41	120.32	121.40	232,773	121.40
8/28/2025	123.27	123.63	121.13	122.50	244,034	122.50
8/27/2025	122.52	123.90	121.14	122.59	330,815	122.59
8/26/2025	121.87	123.94	121.55	123.72	463,686	123.72
8/25/2025	118.12	123.77	118.12	121.38	651,593	121.38
8/22/2025	115.19	119.99	114.73	119.08	493,526	119.08
8/21/2025	113.46	114.73	112.20	114.47	282,299	114.47
8/20/2025	115.84	115.97	113.11	113.44	251,657	113.44
8/19/2025	116.83	118.50	116.06	116.16	188,697	116.16
8/18/2025	116.17	118.37	116.07	117.44	201,319	117.44
8/15/2025	117.46	118.18	115.44	116.50	241,926	116.50
8/14/2025	117.35	118.27	115.79	116.67	207,476	116.67
8/13/2025	117.66	119.43	116.76	118.61	306,643	118.61
8/12/2025	111.00	117.61	111.00	117.28	321,764	117.28
8/11/2025	110.27	111.00	109.06	109.60	246,485	109.60
8/08/2025	112.47	112.47	110.00	110.81	233,441	110.81
8/07/2025	112.91	113.43	110.30	111.78	195,807	111.78
8/06/2025	109.70	112.72	108.74	112.34	274,672	112.34
8/05/2025	110.71	111.77	107.24	109.21	308,357	109.21
8/04/2025	110.50	110.60	109.00	109.69	298,414	109.69
8/01/2025	113.13	113.23	108.19	109.11	415,164	109.11
7/31/2025	116.39	117.61	115.10	115.96	306,952	115.96
7/30/2025	117.47	118.22	115.92	116.66	432,021	116.66
7/29/2025	119.00	119.44	116.10	116.63	451,965	116.63
7/28/2025	114.29	119.13	113.70	117.52	782,908	117.52
7/25/2025	111.40	114.25	108.23	112.30	993,684	112.30
7/24/2025	112.23	113.17	109.57	111.17	635,687	111.17