Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.34	0.36	0.33	0.33	-	-5.71%	59,500
Aug 5, 2025	0.35	0.36	0.34	0.35	-	7.69%	25,883
Aug 1, 2025	0.33	0.33	0.33	0.33	-	-	17,800
Jul 31, 2025	0.33	0.34	0.33	0.33	-	-	17,008
Jul 30, 2025	0.37	0.37	0.33	0.33	-	-9.72%	90,968
Jul 29, 2025	0.35	0.37	0.35	0.36	-	2.86%	48,926
Jul 28, 2025	0.33	0.35	0.33	0.35	-	2.94%	76,061
Jul 25, 2025	0.35	0.35	0.33	0.34	-	3.03%	44,494
Jul 24, 2025	0.34	0.34	0.33	0.33	-	-8.33%	11,121
Jul 23, 2025	0.32	0.36	0.32	0.36	-	5.88%	155,125
Jul 22, 2025	0.34	0.36	0.33	0.34	-	-5.56%	31,686
Jul 21, 2025	0.36	0.36	0.33	0.36	-	5.88%	116,706
Jul 18, 2025	0.35	0.37	0.34	0.34	-	-	82,241
Jul 17, 2025	0.39	0.39	0.33	0.34	-	-15.00%	81,581
Jul 16, 2025	0.35	0.40	0.35	0.40	-	21.21%	124,773
Jul 15, 2025	0.39	0.39	0.33	0.33	-	-8.33%	73,551
Jul 14, 2025	0.38	0.39	0.35	0.36	-	-2.70%	70,986
Jul 11, 2025	0.35	0.37	0.33	0.37	-	8.82%	49,871
Jul 10, 2025	0.34	0.35	0.34	0.34	-	-	37,987
Jul 9, 2025	0.35	0.36	0.33	0.34	-	-1.45%	48,564
Jul 8, 2025	0.34	0.35	0.31	0.35	-	4.55%	226,836
Jul 7, 2025	0.37	0.37	0.33	0.33	-	-8.33%	93,695
Jul 4, 2025	0.37	0.37	0.36	0.36	-	-1.37%	22,702
Jul 3, 2025	0.40	0.40	0.37	0.37	-	-8.75%	33,597
Jul 2, 2025	0.37	0.41	0.37	0.40	-	19.40%	258,679
Jun 30, 2025	0.33	0.36	0.33	0.34	-	-4.29%	51,076
Jun 27, 2025	0.37	0.40	0.35	0.35	-	-5.41%	154,276
Jun 26, 2025	0.39	0.40	0.36	0.37	-	-5.13%	144,195
Jun 25, 2025	0.39	0.39	0.39	0.39	-	-	2,906
Jun 24, 2025	0.39	0.40	0.38	0.39	-	-	24,928
Jun 23, 2025	0.36	0.40	0.36	0.39	-	-1.27%	11,981
Jun 20, 2025	0.40	0.40	0.39	0.40	-	-	22,124
Jun 19, 2025	0.39	0.40	0.38	0.40	-	6.76%	16,725
Jun 18, 2025	0.37	0.39	0.37	0.37	-	-	37,904
Jun 17, 2025	0.40	0.40	0.37	0.37	-	-6.33%	21,265
Jun 16, 2025	0.39	0.40	0.39	0.40	-	5.33%	61,842
Jun 13, 2025	0.39	0.39	0.36	0.38	-	-5.06%	103,315
Jun 12, 2025	0.40	0.41	0.40	0.40	-	-3.66%	29,070
Jun 11, 2025	0.39	0.41	0.39	0.41	-	5.13%	16,921
Jun 10, 2025	0.40	0.41	0.39	0.39	-	-2.50%	61,553
Jun 9, 2025	0.39	0.41	0.39	0.40	-	-1.23%	21,715
Jun 6, 2025	0.42	0.42	0.41	0.41	-	1.25%	34,571
Jun 5, 2025	0.40	0.42	0.40	0.40	-	-1.23%	79,229
Jun 4, 2025	0.42	0.43	0.41	0.41	-	-2.41%	40,992
Jun 3, 2025	0.41	0.43	0.41	0.42	-	-	30,438
Jun 2, 2025	0.42	0.43	0.42	0.42	-	1.22%	13,826
May 30, 2025	0.45	0.45	0.41	0.41	-	-8.89%	4,350
May 29, 2025	0.42	0.45	0.41	0.45	-	8.43%	12,894
May 28, 2025	0.42	0.43	0.41	0.42	-	-2.35%	9,111
May 27, 2025	0.43	0.43	0.42	0.43	-	-2.30%	19,591