Skywest Stock Price History

SKYW Stock  USD 121.38  2.30  1.93%   
Below is the normalized historical share price chart for SkyWest extending back to June 26, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SkyWest stands at 121.38, as last reported on the 25th of August, with the highest price reaching 123.77 and the lowest price hitting 118.12 during the day.
IPO Date
26th of March 1990
200 Day MA
103.197
50 Day MA
109.265
Beta
1.988
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in SkyWest Stock, it is important to understand the factors that can impact its price. SkyWest appears to be very steady, given 3 months investment horizon. SkyWest owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.15, which indicates the firm had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for SkyWest, which you can use to evaluate the volatility of the company. Please review SkyWest's Semi Deviation of 1.52, coefficient of variation of 777.9, and Risk Adjusted Performance of 0.1015 to confirm if our risk estimates are consistent with your expectations.
At this time, SkyWest's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to climb to about 51.2 M in 2025, whereas Common Stock is likely to drop slightly above 462.7 M in 2025. . At this time, SkyWest's Price Earnings Ratio is fairly stable compared to the past year. Price Earnings To Growth Ratio is likely to climb to 0.03 in 2025, whereas Price Book Value Ratio is likely to drop 1.33 in 2025. SkyWest Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1454

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSKYW
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.14
  actual daily
19
81% of assets are more volatile

Expected Return

 0.31
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average SkyWest is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SkyWest by adding it to a well-diversified portfolio.
Price Book
1.8619
Enterprise Value Ebitda
10.3562
Price Sales
1.2519
Shares Float
39.9 M
Wall Street Target Price
131.6

SkyWest Stock Price History Chart

There are several ways to analyze SkyWest Stock price data. The simplest method is using a basic SkyWest candlestick price chart, which shows SkyWest price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 25, 2025121.38
Lowest PriceJune 20, 202595.22

SkyWest August 25, 2025 Stock Price Synopsis

Various analyses of SkyWest's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SkyWest Stock. It can be used to describe the percentage change in the price of SkyWest from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SkyWest Stock.
SkyWest Accumulation Distribution 29,740 
SkyWest Price Daily Balance Of Power 0.41 
SkyWest Price Rate Of Daily Change 1.02 
SkyWest Price Action Indicator 1.58 

SkyWest August 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in SkyWest Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SkyWest intraday prices and daily technical indicators to check the level of noise trading in SkyWest Stock and then apply it to test your longer-term investment strategies against SkyWest.

SkyWest Stock Price History Data

The price series of SkyWest for the period between Tue, May 27, 2025 and Mon, Aug 25, 2025 has a statistical range of 23.86 with a coefficient of variation of 6.51. The price distribution for the period has arithmetic mean of 107.32. The median price for the last 90 days is 107.78. The company completed stock split (2:1) on 18th of December 2000. SkyWest had dividends distributed to its stock-holders on 2020-03-30.
OpenHighLowCloseVolume
08/25/2025
 119.08  123.77  118.12  121.38  651,485 
08/25/2025
 119.08  123.77  118.12  121.38  651,485 
08/22/2025 115.19  119.99  114.73  119.08  493,473 
08/21/2025 113.46  114.73  112.20  114.47  282,299 
08/20/2025
 115.84  115.97  113.11  113.44  251,657 
08/19/2025 116.83  118.51  116.06  116.16  188,697 
08/18/2025 116.17  118.37  116.07  117.44  201,284 
08/15/2025
 117.46  118.18  115.44  116.50  241,891 
08/14/2025
 117.35  118.27  115.79  116.67  207,448 
08/13/2025 117.66  119.43  116.76  118.61  306,642 
08/12/2025 111.00  117.61  111.00  117.28  321,764 
08/11/2025 110.27  111.01  109.06  109.60  246,485 
08/08/2025
 112.47  112.47  110.00  110.81  233,386 
08/07/2025 112.91  113.43  110.30  111.78  195,798 
08/06/2025
 109.70  112.72  108.74  112.34  274,672 
08/05/2025
 110.71  111.77  107.24  109.21  308,357 
08/04/2025
 110.50  110.60  109.00  109.69  298,414 
08/01/2025
 113.13  113.23  108.19  109.11  414,950 
07/31/2025 116.39  117.61  115.10  115.96  306,930 
07/30/2025 117.47  118.22  115.92  116.66  431,997 
07/29/2025
 119.00  119.44  116.10  116.63  451,962 
07/28/2025
 114.29  119.13  113.71  117.52  782,896 
07/25/2025
 111.40  114.25  108.23  112.30  993,626 
07/24/2025 112.23  113.17  109.57  111.17  633,782 
07/23/2025
 113.80  114.47  113.06  113.46  384,537 
07/22/2025 112.10  113.64  110.85  112.59  291,969 
07/21/2025
 113.50  113.74  112.32  112.44  247,559 
07/18/2025
 115.10  115.10  112.13  113.15  416,851 
07/17/2025
 111.64  114.94  111.64  114.51  561,744 
07/16/2025
 112.57  113.14  109.34  111.03  371,281 
07/15/2025
 112.73  113.00  110.82  111.26  242,896 
07/14/2025
 111.79  113.00  110.05  112.75  288,909 
07/11/2025
 112.82  112.86  110.00  111.76  339,844 
07/10/2025
 109.92  115.40  109.74  113.61  525,567 
07/09/2025
 107.62  108.99  105.97  106.86  286,579 
07/08/2025
 108.31  110.20  106.46  106.68  349,594 
07/07/2025
 107.16  109.07  106.35  107.46  343,666 
07/03/2025
 105.79  108.48  105.38  107.78  242,898 
07/02/2025
 104.16  105.69  102.63  105.66  313,374 
07/01/2025
 104.46  105.50  103.38  104.10  340,707 
06/30/2025
 103.89  104.31  102.20  102.97  631,916 
06/27/2025
 101.27  104.09  100.98  103.40  563,492 
06/26/2025
 100.17  101.15  99.57  101.00  175,514 
06/25/2025
 100.20  100.92  98.68  99.09  206,241 
06/24/2025
 99.39  101.00  98.51  100.27  194,343 
06/23/2025
 95.06  98.02  93.28  97.79  258,057 
06/20/2025
 96.94  97.73  95.11  95.22  376,988 
06/18/2025
 96.02  97.64  95.68  96.87  192,425 
06/17/2025
 96.39  97.84  95.47  96.43  219,185 
06/16/2025
 97.07  98.61  96.60  97.91  234,440 
06/13/2025
 95.91  97.50  95.22  95.81  253,869 
06/12/2025
 99.41  99.41  97.23  98.96  195,556 
06/11/2025
 102.88  104.59  99.75  99.96  211,614 
06/10/2025
 103.70  104.00  101.64  102.81  231,487 
06/09/2025
 103.67  104.13  102.51  102.95  223,294 
06/06/2025
 102.43  103.48  101.44  103.26  185,823 
06/05/2025
 100.24  102.07  99.99  100.84  302,160 
06/04/2025
 103.31  103.75  100.46  100.65  289,768 
06/03/2025
 103.38  104.55  102.31  103.49  365,532 
06/02/2025
 100.81  103.43  99.84  103.33  273,336 
05/30/2025
 101.10  102.05  100.31  101.45  352,355 

About SkyWest Stock history

SkyWest investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SkyWest is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SkyWest will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SkyWest stock prices may prove useful in developing a viable investing in SkyWest
Last ReportedProjected for Next Year
Common Stock Shares Outstanding41.5 M51.2 M
Net Income Applicable To Common Shares83.9 M107.6 M

SkyWest Stock Technical Analysis

SkyWest technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of SkyWest technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SkyWest trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sectors Now

   

Sectors

List of equity sectors categorizing publicly traded companies based on their primary business activities
All  Next Launch Module

SkyWest Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SkyWest's price direction in advance. Along with the technical and fundamental analysis of SkyWest Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SkyWest to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for SkyWest Stock Analysis

When running SkyWest's price analysis, check to measure SkyWest's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SkyWest is operating at the current time. Most of SkyWest's value examination focuses on studying past and present price action to predict the probability of SkyWest's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SkyWest's price. Additionally, you may evaluate how the addition of SkyWest to your portfolios can decrease your overall portfolio volatility.