Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.87	46.87	44.71	45.09	45.09	-2.89%	988,203
Feb 20, 2025	46.99	47.42	46.14	46.43	46.43	-1.86%	1,089,172
Feb 19, 2025	45.50	47.50	45.10	47.31	47.31	3.39%	1,183,052
Feb 18, 2025	43.32	45.93	43.16	45.76	45.76	5.73%	1,109,914
Feb 14, 2025	43.27	43.58	42.51	43.28	43.28	0.89%	744,643
Feb 13, 2025	43.15	44.17	42.71	42.90	42.90	0.19%	827,007
Feb 12, 2025	43.14	43.70	42.77	42.82	42.82	-1.86%	785,800
Feb 11, 2025	43.21	44.18	43.01	43.63	43.63	0.39%	720,836
Feb 10, 2025	44.14	44.63	43.44	43.46	43.46	-1.23%	508,500
Feb 7, 2025	45.25	45.25	43.69	44.00	44.00	-2.78%	1,040,742
Feb 6, 2025	44.95	45.62	44.50	45.26	45.26	1.18%	619,778
Feb 5, 2025	44.21	45.22	43.91	44.73	44.73	1.54%	685,330
Feb 4, 2025	44.27	44.47	43.31	44.05	44.05	-0.63%	2,095,448
Feb 3, 2025	43.41	45.27	43.16	44.33	44.33	0.54%	1,279,568
Jan 31, 2025	44.51	44.64	43.46	44.09	44.09	-0.99%	1,015,805
Jan 30, 2025	45.53	45.62	44.40	44.53	44.53	-1.09%	936,300
Jan 29, 2025	45.46	45.75	44.84	45.02	45.02	-0.71%	567,383
Jan 28, 2025	45.19	45.71	44.89	45.34	45.34	0.20%	481,737
Jan 27, 2025	43.75	45.25	43.59	45.25	45.25	3.38%	1,029,721
Jan 24, 2025	44.64	45.05	43.19	43.77	43.77	-2.75%	1,984,355
Jan 23, 2025	45.08	45.28	44.71	45.01	45.01	-1.06%	804,475
Jan 22, 2025	45.41	45.55	44.76	45.49	45.49	0.26%	974,831
Jan 21, 2025	44.43	45.39	43.52	45.37	45.37	2.23%	1,506,950
Jan 17, 2025	44.86	45.89	44.16	44.38	44.38	-0.18%	1,362,469
Jan 16, 2025	44.80	45.52	44.19	44.46	44.46	-0.56%	1,053,014
Jan 15, 2025	47.83	48.15	44.70	44.71	44.71	-3.37%	1,557,469
Jan 14, 2025	46.04	46.86	46.04	46.27	46.27	0.13%	980,501
Jan 13, 2025	45.62	46.35	45.34	46.21	46.21	-0.35%	954,220
Jan 10, 2025	46.11	46.58	44.50	46.37	46.37	-1.34%	2,147,494
Jan 8, 2025	47.78	47.78	46.53	47.00	47.00	-1.84%	1,119,404
Jan 7, 2025	49.00	49.20	47.25	47.88	47.88	-2.31%	714,700
Jan 6, 2025	47.14	49.77	46.88	49.01	49.01	4.52%	1,856,016
Jan 3, 2025	47.83	48.04	46.64	46.89	46.89	-1.84%	943,125
Jan 2, 2025	48.50	48.67	47.43	47.77	47.77	-0.87%	907,538
Dec 31, 2024	48.56	49.14	48.07	48.19	48.19	-0.15%	603,557
Dec 30, 2024	48.74	48.87	48.07	48.26	48.26	-1.67%	596,623
Dec 27, 2024	49.31	49.74	48.49	49.08	49.08	-1.13%	1,088,116
Dec 26, 2024	48.52	49.75	48.34	49.64	49.64	1.16%	625,993
Dec 24, 2024	49.22	49.32	48.48	49.07	49.07	0.62%	363,334
Dec 23, 2024	48.37	49.13	47.76	48.77	48.77	0.27%	875,912
Dec 20, 2024	45.90	48.93	45.62	48.64	48.64	4.83%	2,009,653
Dec 19, 2024	46.51	47.29	45.50	46.40	46.40	0.32%	1,592,020
Dec 18, 2024	47.66	48.18	45.26	46.25	46.25	-2.65%	2,865,767
Dec 17, 2024	47.50	48.41	46.85	47.51	47.51	-0.98%	2,343,186
Dec 16, 2024	46.10	48.16	45.63	47.98	47.98	4.08%	2,340,514
Dec 13, 2024	46.11	46.63	45.89	46.10	46.10	-1.07%	1,023,405
Dec 12, 2024	46.03	47.39	46.01	46.60	46.60	1.00%	1,297,113
Dec 11, 2024	46.63	47.49	46.13	46.14	46.14	-0.32%	1,187,200
Dec 10, 2024	46.99	47.30	46.15	46.29	46.29	-0.75%	686,128
Dec 9, 2024	48.05	48.14	46.64	46.64	46.64	-1.31%	785,745
Dec 6, 2024	47.97	48.25	47.18	47.26	47.26	-0.53%	595,820
Dec 5, 2024	48.20	48.65	47.51	47.51	47.51	-1.70%	571,365
Dec 4, 2024	47.44	48.54	46.84	48.33	48.33	2.37%	841,108
Dec 3, 2024	48.55	48.55	46.87	47.21	47.21	-2.36%	1,086,232
Dec 2, 2024	46.83	49.22	46.42	48.35	48.35	4.68%	1,633,311
Nov 29, 2024	47.10	47.12	46.19	46.19	46.19	-0.43%	631,181
Nov 27, 2024	46.55	47.48	45.91	46.39	46.39	0.69%	675,845
Nov 26, 2024	45.80	46.15	45.17	46.07	46.07	0.72%	3,173,032
Nov 25, 2024	45.67	47.27	45.67	45.74	45.74	0.68%	2,580,962
Nov 22, 2024	45.63	46.14	45.17	45.43	45.43	0.29%	1,086,510
Nov 21, 2024	46.32	46.57	45.24	45.30	45.30	-1.74%	1,068,335
Nov 20, 2024	45.62	46.18	45.03	46.10	46.10	0.59%	808,782
Nov 19, 2024	45.20	46.10	44.90	45.83	45.83	0.39%	871,854
Nov 18, 2024	46.14	46.61	45.49	45.65	45.65	-0.63%	1,010,841
Nov 15, 2024	46.55	46.91	45.40	45.94	45.94	-1.31%	1,202,332
Nov 14, 2024	46.47	47.52	46.02	46.55	46.55	0.50%	792,303
Nov 13, 2024	46.05	46.45	45.55	46.32	46.32	1.14%	702,216
Nov 12, 2024	45.78	46.00	44.65	45.80	45.80	0.04%	964,168
Nov 11, 2024	45.44	46.13	45.14	45.78	45.78	0.75%	1,103,755
Nov 8, 2024	44.84	45.76	44.62	45.44	45.44	-0.33%	1,496,992
Nov 7, 2024	44.57	46.28	43.09	45.59	45.59	-0.11%	2,525,330
Nov 6, 2024	45.75	48.74	44.84	45.64	45.64	7.26%	5,813,494
Nov 5, 2024	41.90	42.86	41.50	42.55	42.55	2.26%	1,728,905
Nov 4, 2024	40.12	41.86	40.02	41.61	41.61	2.44%	1,815,642
Nov 1, 2024	39.80	40.65	39.43	40.62	40.62	3.07%	1,041,986
Oct 31, 2024	40.97	41.38	39.25	39.41	39.41	-3.85%	1,552,457
Oct 30, 2024	42.26	42.44	40.97	40.99	40.99	-3.39%	1,028,873
Oct 29, 2024	42.02	43.36	41.80	42.43	42.43	0.76%	1,478,825
Oct 28, 2024	40.94	42.17	40.94	42.11	42.11	3.90%	1,195,005
Oct 25, 2024	39.76	41.54	39.76	40.53	40.53	1.50%	790,509
Oct 24, 2024	39.61	39.96	39.13	39.93	39.93	1.42%	961,928
Oct 23, 2024	39.73	40.08	39.23	39.37	39.37	-1.30%	583,925
Oct 22, 2024	39.85	40.34	39.63	39.89	39.89	-0.27%	1,184,705
Oct 21, 2024	39.65	40.13	39.51	40.00	40.00	1.19%	1,096,145
Oct 18, 2024	40.64	40.64	39.51	39.53	39.53	-2.01%	848,552
Oct 17, 2024	39.83	40.34	39.55	40.34	40.34	1.69%	850,717
Oct 16, 2024	39.68	40.33	39.28	39.67	39.67	1.22%	958,331
Oct 15, 2024	38.97	40.13	38.60	39.19	39.19	-0.20%	1,666,137
Oct 14, 2024	37.76	39.72	37.23	39.27	39.27	3.23%	1,882,403
Oct 11, 2024	36.31	38.04	36.27	38.04	38.04	4.45%	1,635,839
Oct 10, 2024	36.61	36.95	35.93	36.42	36.42	-1.46%	1,261,451
Oct 9, 2024	36.89	37.86	36.75	36.96	36.96	-0.32%	1,946,736
Oct 8, 2024	38.84	38.90	37.06	37.08	37.08	-4.70%	1,843,473
Oct 7, 2024	37.42	38.91	37.42	38.91	38.91	3.54%	1,624,875
Oct 4, 2024	37.55	38.53	37.16	37.58	37.58	1.02%	2,065,985
Oct 3, 2024	37.85	38.31	36.98	37.20	37.20	-3.12%	1,428,354
Oct 2, 2024	38.16	38.67	37.88	38.40	38.40	-0.39%	2,044,376
Oct 1, 2024	40.18	40.43	38.27	38.55	38.55	-4.37%	2,035,469
Sep 30, 2024	40.50	41.06	40.02	40.31	40.31	-0.91%	2,430,940
Sep 27, 2024	41.01	41.55	40.38	40.68	40.68	-0.78%	745,112