SkyWest, Inc. - Common Stock (SKYW)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	85.90	91.02	85.83	90.83	373,206	90.83
4/01/2025	86.60	88.46	85.11	88.10	434,238	88.10
3/31/2025	86.47	87.90	83.90	87.37	534,220	87.37
3/28/2025	90.74	90.75	87.53	88.76	410,795	88.76
3/27/2025	93.13	93.13	90.46	90.65	359,528	90.65
3/26/2025	94.24	94.72	92.13	93.32	310,542	93.32
3/25/2025	95.96	96.81	93.95	94.16	406,131	94.16
3/24/2025	93.00	95.85	92.61	95.59	656,187	95.59
3/21/2025	88.93	91.61	88.42	91.12	2,060,307	91.12
3/20/2025	88.48	91.30	88.48	90.39	401,823	90.39
3/19/2025	86.82	91.00	86.68	90.45	456,715	90.45
3/18/2025	87.74	87.89	85.16	86.81	610,199	86.81
3/17/2025	86.04	89.10	86.03	88.37	491,693	88.37
3/14/2025	84.60	87.60	83.53	87.33	466,757	87.33
3/13/2025	83.17	84.71	81.15	83.90	461,665	83.90
3/12/2025	84.95	86.09	81.00	82.99	654,683	82.99
3/11/2025	81.46	85.17	80.76	83.48	683,551	83.48
3/10/2025	85.50	85.70	80.37	81.46	832,359	81.46
3/07/2025	88.33	89.23	85.35	88.07	645,533	88.07
3/06/2025	91.69	92.23	88.58	89.14	506,676	89.14
3/05/2025	91.49	93.50	90.95	92.91	466,333	92.91
3/04/2025	93.26	93.99	89.05	91.19	765,703	91.19
3/03/2025	99.44	101.47	95.20	96.45	418,704	96.45
2/28/2025	97.50	99.40	97.10	98.91	397,201	98.91
2/27/2025	100.84	101.34	97.62	97.94	366,785	97.94
2/26/2025	98.34	101.35	98.34	100.68	565,363	100.68
2/25/2025	96.44	98.55	95.90	97.86	606,840	97.86
2/24/2025	97.88	98.59	95.82	96.25	459,464	96.25
2/21/2025	102.79	102.79	96.03	96.65	456,269	96.65
2/20/2025	100.80	101.68	99.22	101.01	578,865	101.01
2/19/2025	102.77	103.83	100.82	100.94	451,656	100.94
2/18/2025	110.35	111.85	103.30	104.23	658,538	104.23
2/14/2025	108.98	110.32	108.15	110.27	235,565	110.27
2/13/2025	110.57	112.82	105.97	108.79	431,132	108.79
2/12/2025	108.42	111.95	107.02	110.82	363,549	110.82
2/11/2025	112.23	113.36	109.46	110.16	314,643	110.16
2/10/2025	116.81	116.81	111.33	113.32	576,128	113.32
2/07/2025	116.31	117.73	115.47	116.76	296,745	116.76
2/06/2025	119.00	119.77	114.85	116.17	371,010	116.17
2/05/2025	118.96	119.96	117.13	118.30	554,344	118.30
2/04/2025	119.27	121.55	118.16	118.96	380,814	118.96
2/03/2025	116.51	120.67	113.15	118.19	609,493	118.19
1/31/2025	122.00	135.57	120.02	120.92	1,206,147	120.92
1/30/2025	115.64	117.51	112.00	116.76	493,180	116.76
1/29/2025	114.97	119.36	114.71	115.83	481,606	115.83
1/28/2025	112.49	115.29	110.22	114.70	264,598	114.70
1/27/2025	112.50	114.40	111.13	113.51	346,821	113.51
1/24/2025	113.42	114.73	111.50	114.11	211,857	114.11
1/23/2025	115.67	116.28	113.68	114.22	255,420	114.22
1/22/2025	116.53	117.07	114.11	116.06	408,038	116.06
1/21/2025	110.98	114.91	110.49	114.80	310,272	114.80
1/17/2025	110.80	110.80	109.07	109.29	260,488	109.29
1/16/2025	110.04	110.29	108.64	108.97	400,816	108.97
1/15/2025	110.50	111.48	109.05	109.90	198,974	109.90
1/14/2025	107.20	110.09	106.95	109.00	320,083	109.00
1/13/2025	108.83	108.99	103.77	106.52	344,447	106.52
1/10/2025	111.04	113.04	109.36	111.08	327,549	111.08
1/08/2025	107.07	111.09	105.60	111.04	410,806	111.04
1/07/2025	107.65	108.94	104.06	107.84	396,065	107.84
1/06/2025	104.33	107.56	104.33	107.51	360,320	107.51
1/03/2025	101.35	103.73	99.65	103.73	285,895	103.73