SkyWest, Inc. (SKYW) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +17.1%
- 3M
- +5.6%
- YTD
- -3.3%
- 1Y
- -9.0%
- 3Y
- +33.8%
- 5Y
- +18.4%
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
- +2.8%
SKYW Stock Price Trajectory (1986–2026)
As of July 8, 2026, SkyWest, Inc. (SKYW) trades at $97.82, representing a -9.0% return over the past year. The stock has delivered a +132.7% total return over five years (+18.4% 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 -27.8%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MESA (+2182.6% 1Y), ULCC (+85.9% 1Y), and ALK (-2.9% 1Y), SKYW has underperformed the peer group average. Compare SKYW vs MESA →
SKYW Historical Price Data · from 1986
Rows 1–50 of 10,084| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 99.20 | 99.34 | 96.72 | 97.82 | 341K | -0.94% |
| 2026-07-06 | 98.18 | 99.94 | 97.81 | 98.75 | 283K | +1.93% |
| 2026-07-02 | 97.19 | 99.33 | 95.00 | 96.88 | 386K | -1.49% |
| 2026-07-01 | 99.81 | 100.65 | 98.34 | 98.35 | 432K | -0.99% |
| 2026-06-30 | 98.89 | 100.96 | 98.40 | 99.33 | 390K | +0.61% |
| 2026-06-29 | 98.23 | 98.86 | 96.78 | 98.73 | 490K | -0.58% |
| 2026-06-26 | 98.40 | 100.14 | 97.25 | 99.31 | 0 | +1.04% |
| 2026-06-25 | 97.22 | 101.34 | 97.22 | 98.29 | 423K | +1.56% |
| 2026-06-24 | 94.20 | 97.44 | 94.20 | 96.78 | 493K | +3.11% |
| 2026-06-23 | 92.83 | 94.74 | 91.23 | 93.86 | 336K | +0.82% |
| 2026-06-22 | 92.89 | 94.18 | 92.51 | 93.10 | 288K | +0.51% |
| 2026-06-18 | 92.94 | 94.65 | 92.31 | 92.63 | 678K | +0.99% |
| 2026-06-17 | 91.88 | 93.78 | 91.48 | 91.72 | 387K | -0.33% |
| 2026-06-16 | 93.30 | 94.58 | 91.69 | 92.02 | 401K | +0.07% |
| 2026-06-15 | 94.04 | 94.04 | 91.79 | 91.96 | 375K | +0.23% |
| 2026-06-12 | 90.01 | 91.94 | 89.18 | 91.75 | 330K | +2.27% |
| 2026-06-11 | 85.06 | 89.97 | 85.06 | 89.71 | 404K | +5.29% |
| 2026-06-10 | 86.85 | 87.95 | 85.00 | 85.20 | 394K | -2.94% |
| 2026-06-09 | 85.59 | 88.42 | 84.67 | 87.78 | 372K | +5.07% |
| 2026-06-08 | 84.04 | 85.12 | 83.40 | 83.54 | 535K | -1.07% |
| 2026-06-05 | 83.27 | 84.65 | 83.27 | 84.45 | 346K | +1.32% |
| 2026-06-04 | 82.50 | 84.24 | 82.25 | 83.35 | 302K | +2.66% |
| 2026-06-03 | 80.64 | 81.45 | 80.01 | 81.19 | 396K | -0.77% |
| 2026-06-02 | 82.10 | 82.70 | 81.38 | 81.82 | 402K | -0.10% |
| 2026-06-01 | 83.87 | 83.87 | 80.51 | 81.90 | 396K | -4.38% |
| 2026-05-29 | 86.16 | 87.36 | 85.55 | 85.65 | 361K | -0.66% |
| 2026-05-28 | 85.13 | 86.83 | 84.93 | 86.22 | 294K | -0.48% |
| 2026-05-27 | 87.20 | 89.69 | 86.27 | 86.64 | 324K | -0.16% |
| 2026-05-26 | 86.00 | 87.63 | 86.00 | 86.78 | 252K | +2.31% |
| 2026-05-22 | 85.11 | 85.11 | 83.94 | 84.82 | 258K | +0.08% |
| 2026-05-21 | 81.84 | 85.10 | 81.51 | 84.75 | 255K | +1.75% |
| 2026-05-20 | 78.40 | 83.62 | 77.89 | 83.29 | 492K | +6.24% |
| 2026-05-19 | 80.25 | 81.13 | 78.04 | 78.40 | 372K | -4.14% |
| 2026-05-18 | 81.55 | 84.30 | 81.53 | 81.79 | 396K | +0.66% |
| 2026-05-15 | 82.74 | 83.16 | 81.15 | 81.25 | 369K | -2.93% |
| 2026-05-14 | 85.84 | 86.41 | 82.17 | 83.70 | 509K | -1.44% |
| 2026-05-13 | 84.54 | 85.94 | 84.01 | 84.92 | 255K | -0.22% |
| 2026-05-12 | 86.05 | 86.05 | 83.76 | 85.11 | 281K | -1.10% |
| 2026-05-11 | 86.54 | 87.29 | 85.94 | 86.06 | 242K | -2.50% |
| 2026-05-08 | 87.67 | 89.13 | 87.40 | 88.27 | 237K | +0.68% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -9.0% over the past year, below its 5-year annualized CAGR of +18.4%. The stock trades above 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 -9.0% 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.