SkyWest, Inc. (SKYW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SKYW Historical Performance
Short-Term Returns
SKYW Stock Price Trajectory (2011–2026)
As of May 8, 2026, SkyWest, Inc. (SKYW) trades at $87.67, representing a -9.6% return over the past year. The stock has delivered a +76.9% total return over five years (+12.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $135.57 on January 31, 2025. From this peak, SKYW has corrected -35.3%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers MESA (+2034.1% 1Y), ULCC (+55.6% 1Y), and ALK (-19.1% 1Y), SKYW has underperformed the peer group average. Compare SKYW vs MESA →
SKYW Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 89.59 | 89.80 | 87.45 | 87.67 | 479K | -0.17% |
| 2026-05-06 | 86.33 | 88.00 | 85.77 | 87.82 | 293K | +5.53% |
| 2026-05-05 | 81.85 | 83.87 | 81.85 | 83.22 | 293K | +2.27% |
| 2026-05-04 | 83.37 | 84.27 | 81.10 | 81.37 | 373K | -2.60% |
| 2026-05-01 | 82.30 | 84.09 | 81.60 | 83.54 | 412K | +1.73% |
| 2026-04-30 | 80.77 | 83.18 | 80.77 | 82.12 | 463K | +2.01% |
| 2026-04-29 | 81.99 | 82.75 | 80.00 | 80.50 | 561K | -2.85% |
| 2026-04-28 | 83.64 | 83.96 | 82.38 | 82.86 | 452K | -0.80% |
| 2026-04-27 | 85.80 | 87.13 | 82.29 | 83.53 | 627K | -2.97% |
| 2026-04-24 | 87.96 | 93.00 | 85.26 | 86.09 | 742K | -7.28% |
| 2026-04-23 | 91.77 | 93.80 | 91.37 | 92.85 | 344K | +1.33% |
| 2026-04-22 | 95.34 | 95.34 | 90.88 | 91.63 | 318K | -2.86% |
| 2026-04-21 | 95.36 | 96.67 | 93.28 | 94.33 | 317K | -1.63% |
| 2026-04-20 | 97.39 | 98.73 | 95.62 | 95.89 | 292K | -3.43% |
| 2026-04-17 | 97.94 | 101.38 | 97.81 | 99.30 | 292K | +4.77% |
| 2026-04-16 | 96.60 | 97.47 | 94.55 | 94.78 | 300K | -2.18% |
| 2026-04-15 | 97.66 | 98.14 | 96.48 | 96.89 | 219K | -1.23% |
| 2026-04-14 | 96.85 | 99.16 | 96.08 | 98.10 | 239K | +3.36% |
| 2026-04-13 | 92.90 | 94.93 | 91.88 | 94.91 | 321K | +0.64% |
| 2026-04-10 | 94.88 | 95.55 | 93.61 | 94.31 | 236K | -0.59% |
| 2026-04-09 | 94.91 | 95.47 | 92.92 | 94.87 | 346K | -0.29% |
| 2026-04-08 | 98.90 | 101.36 | 94.50 | 95.15 | 571K | +2.72% |
| 2026-04-07 | 91.56 | 93.74 | 91.20 | 92.63 | 337K | -0.15% |
| 2026-04-06 | 92.19 | 93.36 | 91.47 | 92.77 | 261K | +1.38% |
| 2026-04-02 | 90.31 | 92.57 | 89.15 | 91.51 | 291K | -2.34% |
| 2026-04-01 | 93.00 | 95.57 | 92.33 | 93.70 | 372K | +2.04% |
| 2026-03-31 | 90.30 | 92.14 | 88.43 | 91.83 | 407K | +3.92% |
| 2026-03-30 | 89.57 | 90.13 | 87.93 | 88.37 | 399K | -1.44% |
| 2026-03-27 | 92.47 | 93.38 | 88.89 | 89.66 | 373K | -4.60% |
| 2026-03-26 | 92.67 | 94.94 | 92.67 | 93.98 | 275K | -0.16% |
See SKYW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SKYW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SKYW vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSKYW — Frequently Asked Questions
Quick answers to the most common questions about buying SKYW stock.
How has SKYW stock performed recently?
SKYW declined -9.6% over the past year, below its 5-year annualized CAGR of +12.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SKYW's all-time high price?
SkyWest, Inc. reached $135.57 on 2025-01-31. The 52-week high is $123.94. Current 1-year return of -9.6% places the stock further from historical peaks.
Where can I download SKYW historical price data?
This page provides SKYW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.