SkyWest, Inc. (SKYW) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +1.5%
- 3M
- -0.5%
- YTD
- -4.7%
- 1Y
- -3.6%
- 3Y
- +32.7%
- 5Y
- +13.2%
Loading 10-year price history...
SKYW Historical Performance
SKYW Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -46.5%
- 2003 annual price return
- +35.6%
- 2004 annual price return
- +12.1%
- 2005 annual price return
- +32.3%
- 2006 annual price return
- -4.2%
- 2007 annual price return
- +3.5%
- 2008 annual price return
- -30.2%
- 2009 annual price return
- -11.2%
- 2010 annual price return
- -7.6%
- 2011 annual price return
- -21.1%
- 2012 annual price return
- -3.0%
- 2013 annual price return
- +16.7%
- 2014 annual price return
- -10.2%
- 2015 annual price return
- +43.7%
- 2016 annual price return
- +103.3%
- 2017 annual price return
- +45.3%
- 2018 annual price return
- -16.1%
- 2019 annual price return
- +42.3%
- 2020 annual price return
- -38.0%
- 2021 annual price return
- +3.6%
- 2022 annual price return
- -59.3%
- 2023 annual price return
- +217.7%
- 2024 annual price return
- +93.7%
- 2025 annual price return
- -0.7%
- 2026 annual price return
- +5.7%
SKYW Stock Price Trajectory (1986–2026)
As of October 3, 2026, SkyWest, Inc. (SKYW) trades at $96.43, representing a -3.6% return over the past year. The stock has delivered a +85.5% total return over five years (+13.2% 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 -28.9%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MESA (+1378.7% 1Y), ULCC (+42.3% 1Y), and ALK (-19.3% 1Y), SKYW has underperformed the peer group average. Compare SKYW vs MESA →
SKYW Historical Price Data · from 1986
Rows 1–50 of 10,145| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 99.53 | 99.53 | 96.26 | 96.43 | 242K | -1.29% |
| 2026-10-01 | 96.81 | 98.37 | 95.25 | 97.69 | 241K | +0.79% |
| 2026-09-30 | 99.15 | 99.50 | 96.67 | 96.92 | 283K | -2.00% |
| 2026-09-29 | 102.08 | 102.08 | 98.81 | 98.90 | 232K | -1.81% |
| 2026-09-28 | 100.78 | 101.42 | 99.35 | 100.72 | 318K | -1.53% |
| 2026-09-25 | 101.88 | 102.90 | 100.24 | 102.29 | 224K | +1.59% |
| 2026-09-24 | 98.87 | 101.00 | 97.77 | 100.69 | 319K | +1.43% |
| 2026-09-23 | 100.42 | 100.47 | 98.75 | 99.27 | 229K | -1.91% |
| 2026-09-22 | 102.88 | 103.91 | 100.66 | 101.20 | 391K | +1.00% |
| 2026-09-21 | 97.70 | 100.53 | 97.31 | 100.20 | 280K | +3.97% |
| 2026-09-18 | 95.81 | 97.04 | 95.81 | 96.38 | 990K | +0.76% |
| 2026-09-17 | 99.00 | 99.00 | 95.42 | 95.65 | 382K | -1.52% |
| 2026-09-16 | 96.56 | 97.47 | 95.14 | 97.13 | 390K | +1.17% |
| 2026-09-15 | 97.28 | 97.32 | 95.03 | 96.01 | 362K | -1.10% |
| 2026-09-14 | 95.39 | 97.37 | 94.92 | 97.08 | 273K | +0.98% |
| 2026-09-11 | 98.00 | 98.57 | 95.59 | 96.14 | 304K | +0.44% |
| 2026-09-10 | 94.61 | 96.65 | 94.32 | 95.72 | 288K | -0.35% |
| 2026-09-09 | 94.25 | 96.33 | 93.67 | 96.06 | 209K | +1.14% |
| 2026-09-08 | 96.56 | 97.04 | 94.85 | 94.98 | 327K | -4.12% |
| 2026-09-04 | 96.37 | 99.25 | 96.32 | 99.06 | 249K | +2.93% |
| 2026-09-03 | 96.40 | 96.66 | 94.65 | 96.24 | 217K | +1.35% |
| 2026-09-02 | 94.74 | 95.96 | 94.31 | 94.96 | 280K | +1.74% |
| 2026-09-01 | 94.25 | 95.17 | 93.08 | 93.34 | 290K | -1.39% |
| 2026-08-31 | 97.50 | 97.78 | 94.41 | 94.66 | 375K | -4.26% |
| 2026-08-28 | 99.88 | 99.93 | 98.09 | 98.87 | 239K | 0.00% |
| 2026-08-27 | 99.86 | 100.50 | 98.82 | 98.87 | 230K | -2.04% |
| 2026-08-26 | 104.50 | 104.72 | 100.42 | 100.93 | 337K | -2.49% |
| 2026-08-25 | 103.59 | 103.59 | 101.40 | 103.51 | 216K | +1.80% |
| 2026-08-24 | 102.68 | 103.26 | 101.52 | 101.68 | 238K | +0.58% |
| 2026-08-21 | 102.20 | 102.41 | 100.81 | 101.09 | 236K | +0.30% |
| 2026-08-20 | 100.70 | 101.31 | 99.40 | 100.79 | 294K | -1.59% |
| 2026-08-19 | 104.15 | 104.41 | 101.97 | 102.42 | 246K | -0.67% |
| 2026-08-18 | 105.42 | 105.54 | 102.80 | 103.11 | 254K | -2.36% |
| 2026-08-17 | 106.63 | 107.36 | 105.36 | 105.60 | 262K | -1.84% |
| 2026-08-14 | 107.69 | 108.81 | 106.32 | 107.58 | 206K | -0.72% |
| 2026-08-13 | 108.86 | 110.00 | 107.06 | 108.36 | 277K | +1.05% |
| 2026-08-12 | 107.92 | 108.41 | 105.80 | 107.23 | 217K | -0.64% |
| 2026-08-11 | 108.25 | 109.64 | 106.49 | 107.92 | 341K | +0.23% |
| 2026-08-10 | 109.81 | 111.00 | 107.17 | 107.67 | 293K | -3.73% |
| 2026-08-07 | 114.19 | 114.19 | 111.66 | 111.84 | 248K | -1.41% |
| 2026-08-06 | 115.94 | 116.57 | 113.31 | 113.44 | 343K | -2.16% |
| 2026-08-05 | 115.31 | 117.72 | 114.52 | 115.94 | 509K | +0.89% |
| 2026-08-04 | 113.27 | 115.39 | 112.68 | 114.92 | 505K | +3.18% |
| 2026-08-03 | 108.74 | 112.20 | 108.74 | 111.38 | 390K | +4.12% |
| 2026-07-31 | 107.59 | 109.30 | 106.67 | 106.97 | 336K | -1.19% |
| 2026-07-30 | 110.59 | 111.00 | 107.88 | 108.26 | 386K | -1.28% |
| 2026-07-29 | 110.93 | 113.00 | 108.27 | 109.66 | 584K | -3.60% |
| 2026-07-28 | 111.89 | 114.27 | 109.76 | 113.75 | 704K | +3.14% |
| 2026-07-27 | 106.10 | 110.48 | 106.10 | 110.29 | 628K | +6.41% |
| 2026-07-24 | 100.04 | 105.78 | 98.54 | 103.65 | 723K | +7.70% |
SKYW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SKYW — Frequently Asked Questions
Quick answers to the most common questions about buying SKYW stock.
How has SKYW stock performed recently?
SKYW declined -3.6% over the past year, below its 5-year annualized CAGR of +13.2%. 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 $117.72. Current 1-year return of -3.6% 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 1986-2026, downloadable in CSV format.