Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	49.00	49.86	49.00	49.57	49.57	0.92%	11,631,094
Aug 5, 2025	48.90	49.60	48.31	49.12	49.12	0.43%	5,472,948
Aug 4, 2025	48.85	50.00	48.83	48.91	48.91	0.12%	9,108,867
Aug 1, 2025	47.56	50.55	47.56	48.85	48.85	1.96%	12,193,734
Jul 31, 2025	46.28	48.78	46.02	47.91	47.91	3.50%	14,338,933
Jul 30, 2025	45.30	46.33	44.81	46.29	46.29	2.03%	7,448,015
Jul 29, 2025	45.50	45.68	45.10	45.37	45.37	-0.72%	5,215,507
Jul 28, 2025	46.38	46.38	45.28	45.70	45.70	-1.51%	5,833,671
Jul 25, 2025	46.78	47.65	45.91	46.40	46.40	-1.30%	6,031,889
Jul 24, 2025	47.33	47.33	46.24	47.01	47.01	-0.84%	6,669,240
Jul 23, 2025	47.49	47.90	46.99	47.41	47.41	-0.42%	5,660,605
Jul 22, 2025	45.73	47.66	45.65	47.61	47.61	3.93%	8,797,633
Jul 21, 2025	46.00	46.06	45.35	45.81	45.81	-0.80%	6,777,880
Jul 18, 2025	46.50	46.53	45.73	46.18	46.18	-0.73%	5,221,711
Jul 17, 2025	46.95	47.87	46.40	46.52	46.52	-1.40%	6,174,220
Jul 16, 2025	46.83	47.48	46.60	47.18	47.18	0.81%	3,916,785
Jul 15, 2025	46.28	47.36	46.20	46.80	46.80	0.91%	6,240,678
Jul 14, 2025	45.80	46.85	45.62	46.38	46.38	2.20%	7,071,346
Jul 11, 2025	45.90	46.73	45.22	45.38	45.38	0.20%	7,960,880
Jul 10, 2025	46.30	46.49	44.95	45.29	45.29	-1.97%	7,581,436
Jul 9, 2025	49.00	49.10	46.05	46.20	46.20	-4.37%	11,221,218
Jul 8, 2025	48.25	49.20	48.20	48.31	48.31	-0.12%	5,770,640
Jul 7, 2025	48.46	48.95	47.93	48.37	48.37	0.44%	4,721,501
Jul 4, 2025	48.23	48.52	47.80	48.16	48.16	-0.08%	3,185,080
Jul 3, 2025	49.25	49.59	47.95	48.20	48.20	-2.86%	5,959,101
Jul 2, 2025	49.27	50.08	48.98	49.62	49.62	0.79%	4,230,702
Jul 1, 2025	48.13	49.30	48.10	49.23	49.23	2.31%	5,864,480
Jun 30, 2025	46.60	48.32	46.60	48.12	48.12	2.58%	7,017,342
Jun 27, 2025	46.30	47.31	45.86	46.91	46.91	2.02%	6,073,180
Jun 26, 2025	46.09	46.67	45.89	45.98	45.98	0.11%	4,798,259
Jun 25, 2025	45.85	46.45	45.20	45.93	45.93	1.28%	5,754,200
Jun 24, 2025	45.29	45.85	45.20	45.35	45.35	0.33%	5,679,300
Jun 23, 2025	46.68	47.09	44.96	45.20	45.20	-3.44%	9,211,728
Jun 20, 2025	47.38	47.56	46.55	46.81	46.81	-0.89%	5,371,710
Jun 19, 2025	48.49	48.89	46.60	47.23	47.23	-2.60%	8,865,993
Jun 18, 2025	49.00	49.58	48.11	48.49	48.49	-0.72%	5,842,700
Jun 17, 2025	49.11	49.95	48.76	48.84	48.84	-0.12%	4,832,701
Jun 16, 2025	48.70	50.28	48.40	48.90	48.90	1.03%	7,830,701
Jun 13, 2025	47.50	48.87	47.32	48.40	48.40	1.51%	5,400,246
Jun 12, 2025	48.00	48.62	47.59	47.68	47.68	-0.98%	3,856,836
Jun 11, 2025	48.00	48.45	47.50	48.15	48.15	-0.12%	3,903,939
Jun 10, 2025	48.50	48.90	47.97	48.21	47.76	-0.60%	4,383,199
Jun 9, 2025	48.76	49.49	48.00	48.50	48.05	-0.23%	6,112,300
Jun 6, 2025	47.53	51.00	47.53	48.61	48.16	2.06%	10,252,715
Jun 5, 2025	48.19	48.64	47.40	47.63	47.19	-1.67%	4,683,840
Jun 4, 2025	48.08	49.64	47.83	48.44	47.99	0.94%	5,260,142
Jun 3, 2025	47.45	48.14	46.96	47.99	47.54	1.39%	4,217,880
May 30, 2025	47.35	48.36	47.23	47.33	46.89	-0.17%	3,853,150
May 29, 2025	46.65	47.60	46.43	47.41	46.97	1.74%	4,392,990
May 28, 2025	46.54	46.80	46.25	46.60	46.17	0.06%	3,385,400