Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.34	0.35	0.34	0.34	0.34	1.18%	21,481,480
Aug 4, 2025	0.34	0.34	0.34	0.34	0.34	0.30%	9,485,011
Aug 3, 2025	0.34	0.34	0.33	0.34	0.34	0.60%	4,453,784
Jul 31, 2025	0.33	0.34	0.33	0.34	0.34	0.30%	6,060,590
Jul 30, 2025	0.34	0.34	0.33	0.33	0.33	-1.18%	8,532,083
Jul 29, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	8,850,510
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	9,497,097
Jul 27, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	6,088,888
Jul 23, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	10,394,840
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	0.29%	5,071,458
Jul 21, 2025	0.35	0.35	0.34	0.34	0.34	-1.16%	14,692,750
Jul 20, 2025	0.35	0.35	0.35	0.35	0.35	-	11,275,760
Jul 17, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	12,349,350
Jul 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	16,396,810
Jul 15, 2025	0.35	0.35	0.34	0.35	0.35	-	24,802,470
Jul 14, 2025	0.35	0.35	0.34	0.35	0.35	-0.29%	15,136,960
Jul 13, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	7,570,874
Jul 10, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	10,211,080
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	8,436,018
Jul 7, 2025	0.35	0.36	0.35	0.35	0.35	0.29%	21,588,450
Jul 6, 2025	0.35	0.35	0.35	0.35	0.35	0.87%	9,815,884
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-	16,777,440
Jul 1, 2025	0.35	0.35	0.35	0.35	0.35	-1.14%	15,981,400
Jun 30, 2025	0.35	0.35	0.35	0.35	0.35	-	13,414,270
Jun 29, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	12,939,020
Jun 25, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	13,368,850
Jun 24, 2025	0.33	0.35	0.34	0.34	0.34	3.61%	21,603,150
Jun 23, 2025	0.33	0.34	0.33	0.33	0.33	2.15%	10,240,460
Jun 22, 2025	0.32	0.33	0.31	0.33	0.33	0.31%	10,977,770
Jun 19, 2025	0.33	0.33	0.32	0.32	0.32	-2.11%	13,166,220
Jun 18, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	9,956,644
Jun 17, 2025	0.34	0.35	0.33	0.33	0.33	-3.21%	23,133,920
Jun 16, 2025	0.35	0.35	0.34	0.34	0.34	-0.87%	15,746,280
Jun 15, 2025	0.37	0.36	0.34	0.35	0.35	-5.72%	14,222,970
Jun 12, 2025	0.38	0.38	0.36	0.37	0.37	-2.13%	18,419,170
Jun 11, 2025	0.36	0.38	0.36	0.38	0.38	3.31%	40,173,420
Jun 10, 2025	0.35	0.36	0.35	0.36	0.36	2.54%	27,255,640
Jun 4, 2025	0.35	0.36	0.35	0.35	0.35	0.57%	10,182,830
Jun 3, 2025	0.35	0.36	0.35	0.35	0.35	-0.56%	9,178,131
Jun 2, 2025	0.35	0.36	0.35	0.35	0.35	1.72%	21,011,600
Jun 1, 2025	0.35	0.36	0.35	0.35	0.35	-1.42%	16,406,650
May 29, 2025	0.36	0.36	0.35	0.35	0.35	-1.40%	21,760,540
May 28, 2025	0.36	0.36	0.36	0.36	0.36	-	17,808,430
May 27, 2025	0.36	0.36	0.36	0.36	0.36	-1.10%	18,375,980
May 26, 2025	0.37	0.37	0.36	0.36	0.36	-1.09%	25,640,360
May 25, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	16,036,140
May 22, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	16,117,100
May 21, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	8,886,718
May 20, 2025	0.37	0.37	0.37	0.37	0.37	0.82%	8,363,351
May 19, 2025	0.37	0.38	0.37	0.37	0.37	-0.54%	13,176,680