Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	81.02	81.02	79.85	79.85	79.85	23.13%	1,987
Apr 29, 2025	64.85	64.85	64.85	64.85	64.85	27.10%	55
Apr 9, 2025	51.02	51.02	51.02	51.02	51.02	3.68%	173
Apr 4, 2025	49.21	49.21	49.21	49.21	49.21	-22.55%	819
Mar 14, 2025	63.54	63.54	63.54	63.54	63.54	2.17%	99
Mar 10, 2025	62.19	62.19	62.19	62.19	62.19	-25.35%	533
Feb 24, 2025	83.31	83.31	83.31	83.31	83.31	-9.39%	62
Jan 31, 2025	92.03	94.80	90.59	91.94	91.94	3.03%	3,653
Jan 30, 2025	88.41	91.62	87.22	89.24	89.24	4.52%	5,286
Jan 29, 2025	83.28	87.20	83.28	85.38	85.38	4.83%	9,220
Jan 28, 2025	83.04	84.31	78.66	81.45	81.45	6.77%	6,816
Jan 27, 2025	93.42	96.00	75.86	76.29	76.29	-25.20%	10,900
Jan 24, 2025	108.71	108.95	101.84	101.98	101.98	-6.02%	2,597
Jan 23, 2025	105.78	108.79	104.67	108.51	108.51	1.05%	911
Jan 22, 2025	104.20	110.87	104.20	107.38	107.38	4.75%	3,724
Jan 21, 2025	98.30	102.51	97.63	102.51	102.51	4.64%	1,593
Jan 17, 2025	97.72	99.01	96.33	97.96	97.96	1.56%	1,255
Jan 16, 2025	98.12	98.54	95.65	96.45	96.45	0.07%	609
Jan 15, 2025	96.47	97.06	94.88	96.39	96.39	1.62%	4,273
Jan 14, 2025	93.08	94.86	92.36	94.86	94.86	3.71%	1,711
Jan 13, 2025	86.76	91.46	86.39	91.46	91.46	2.35%	1,309
Jan 10, 2025	93.50	93.50	88.28	89.36	89.36	-4.71%	4,023
Jan 8, 2025	96.85	97.98	92.64	93.78	93.78	-5.01%	9,268
Jan 7, 2025	101.63	103.20	97.07	98.73	98.73	-3.47%	4,761
Jan 6, 2025	109.73	109.74	102.28	102.28	102.28	-3.17%	3,872
Jan 3, 2025	102.52	105.63	101.81	105.63	105.63	5.83%	1,536
Jan 2, 2025	96.00	101.90	94.48	99.81	99.81	6.28%	4,122
Dec 31, 2024	94.40	95.55	93.91	93.91	93.91	-1.34%	70
Dec 30, 2024	93.77	95.47	92.46	95.19	95.19	-1.80%	1,506
Dec 27, 2024	98.46	98.90	96.02	96.93	96.93	-2.75%	3,413
Dec 26, 2024	97.56	100.06	97.38	99.67	99.67	0.06%	1,229
Dec 24, 2024	100.06	100.06	98.64	99.61	99.61	0.29%	131
Dec 23, 2024	98.99	100.93	98.40	99.32	99.32	1.39%	509
Dec 20, 2024	94.55	98.60	93.70	97.96	97.96	1.40%	1,569
Dec 19, 2024	99.35	100.13	94.99	96.61	96.61	-6.37%	751
Dec 18, 2024	105.00	105.50	102.89	103.19	103.19	0.32%	4,004
Dec 17, 2024	106.02	107.22	101.31	102.86	102.86	-4.88%	7,361
Dec 16, 2024	106.24	109.42	105.17	108.14	108.14	1.51%	734
Dec 13, 2024	106.17	107.98	103.70	106.53	106.53	1.95%	1,400
Dec 12, 2024	103.70	107.58	103.61	104.49	104.49	0.55%	2,028
Dec 11, 2024	102.94	104.49	101.36	103.92	103.92	4.30%	1,515
Dec 10, 2024	102.83	104.98	99.49	99.64	99.64	-5.48%	1,426
Dec 9, 2024	111.50	112.97	105.38	105.42	105.42	-5.00%	2,607
Dec 6, 2024	107.10	112.24	107.10	110.97	110.97	0.97%	1,061
Dec 5, 2024	112.00	112.71	109.90	109.90	109.90	-2.81%	1,217
Dec 4, 2024	107.17	113.50	107.17	113.08	113.08	7.21%	6,142
Dec 3, 2024	104.16	107.00	103.80	105.48	105.48	2.04%	1,966
Dec 2, 2024	100.99	104.10	100.50	103.37	103.37	2.86%	3,341
Nov 29, 2024	99.06	101.20	99.01	100.50	100.50	3.46%	1,771
Nov 27, 2024	101.03	101.04	95.45	97.14	97.14	-3.50%	4,418