Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	40.26	41.30	40.15	41.00	41.00	2.50%	863,415
Sep 25, 2024	40.32	40.77	39.98	40.00	40.00	-1.77%	1,470,968
Sep 24, 2024	41.35	41.40	40.68	40.72	40.72	-1.50%	1,309,505
Sep 23, 2024	41.35	41.98	41.15	41.34	41.34	-0.29%	1,069,645
Sep 20, 2024	42.13	42.51	40.57	41.46	41.46	-1.71%	8,876,750
Sep 19, 2024	42.50	43.55	42.03	42.18	42.18	1.71%	1,091,034
Sep 18, 2024	41.29	42.58	41.26	41.47	41.47	-0.12%	1,395,408
Sep 17, 2024	40.64	42.00	40.64	41.52	41.52	2.29%	1,134,349
Sep 16, 2024	40.54	41.16	40.27	40.59	40.59	-0.71%	805,822
Sep 13, 2024	40.25	41.78	40.17	40.88	40.88	1.62%	1,714,736
Sep 12, 2024	38.92	40.64	38.92	40.23	40.23	3.34%	2,150,620
Sep 11, 2024	39.86	39.91	38.93	38.93	38.93	-2.43%	2,989,512
Sep 10, 2024	40.85	41.08	39.20	39.90	39.90	-2.42%	2,845,489
Sep 9, 2024	41.77	42.34	40.75	40.89	40.89	-1.87%	1,566,523
Sep 6, 2024	43.25	43.57	41.04	41.67	41.67	-4.32%	1,608,342
Sep 5, 2024	43.84	44.47	43.20	43.55	43.55	-1.20%	958,875
Sep 4, 2024	43.63	44.93	43.63	44.08	44.08	0.39%	847,494
Sep 3, 2024	43.33	44.56	43.33	43.91	43.91	0.30%	1,748,615
Aug 30, 2024	43.75	44.15	43.05	43.78	43.78	-0.43%	1,696,709
Aug 29, 2024	44.95	45.64	43.80	43.97	43.97	0.25%	2,885,376
Aug 28, 2024	42.95	44.20	42.28	43.86	43.86	1.22%	3,097,864
Aug 27, 2024	43.15	43.80	42.94	43.33	43.33	-0.66%	2,010,755
Aug 26, 2024	43.81	44.66	43.34	43.62	43.62	-2.04%	2,353,139
Aug 23, 2024	43.82	44.85	43.50	44.53	44.53	1.85%	1,014,741
Aug 22, 2024	45.32	45.33	43.53	43.72	43.72	-3.51%	903,685
Aug 21, 2024	44.35	45.42	43.90	45.31	45.31	2.84%	1,269,332
Aug 20, 2024	44.93	45.33	43.70	44.06	44.06	-2.72%	941,935
Aug 19, 2024	44.51	45.65	44.37	45.29	45.29	1.91%	797,965
Aug 16, 2024	44.24	46.02	43.96	44.44	44.44	0.63%	1,033,455
Aug 15, 2024	43.47	44.37	43.16	44.16	44.16	3.27%	1,921,777
Aug 14, 2024	42.76	42.99	41.79	42.76	42.76	0.33%	1,024,873
Aug 13, 2024	42.63	42.89	41.10	42.62	42.62	-0.02%	1,374,174
Aug 12, 2024	42.91	43.07	41.60	42.63	42.63	-1.27%	2,456,070
Aug 9, 2024	44.00	44.53	42.67	43.18	43.18	-3.21%	2,214,917
Aug 8, 2024	43.36	45.27	42.16	44.61	44.61	3.14%	2,137,767
Aug 7, 2024	45.63	45.82	42.91	43.25	43.25	-4.08%	3,371,784
Aug 6, 2024	42.79	45.14	42.64	45.09	45.09	3.44%	1,953,568
Aug 5, 2024	41.10	44.28	41.10	43.59	43.59	-1.02%	2,984,520
Aug 2, 2024	45.56	45.77	43.79	44.04	44.04	-6.38%	1,635,383
Aug 1, 2024	47.72	48.51	45.65	47.04	47.04	-1.24%	1,428,970
Jul 31, 2024	47.77	49.10	47.28	47.63	47.63	1.56%	1,279,867
Jul 30, 2024	47.03	48.00	46.45	46.90	46.90	-0.21%	975,362
Jul 29, 2024	47.22	47.39	45.91	47.00	47.00	-0.47%	1,123,456
Jul 26, 2024	47.36	48.17	46.78	47.22	47.22	1.27%	950,771
Jul 25, 2024	47.43	48.00	46.33	46.63	46.63	-1.48%	1,210,734
Jul 24, 2024	49.18	49.96	47.19	47.33	47.33	-4.54%	1,378,301
Jul 23, 2024	50.01	51.13	49.26	49.58	49.58	-2.05%	1,317,495
Jul 22, 2024	50.21	51.07	49.96	50.62	50.62	0.66%	1,144,154
Jul 19, 2024	50.70	51.79	49.81	50.29	50.29	-0.89%	1,315,148
Jul 18, 2024	51.72	52.00	49.77	50.74	50.74	-2.42%	1,543,440
Jul 17, 2024	52.61	54.58	51.67	52.00	52.00	-2.03%	1,940,330
Jul 16, 2024	52.65	53.22	52.30	53.08	53.08	0.76%	951,650
Jul 15, 2024	52.87	53.64	52.48	52.68	52.68	-0.49%	3,064,480
Jul 12, 2024	52.25	53.71	52.02	52.94	52.94	1.83%	1,575,213
Jul 11, 2024	53.19	53.94	51.54	51.99	51.99	-2.75%	2,601,053
Jul 10, 2024	56.02	56.08	52.56	53.46	53.46	-3.54%	4,189,643
Jul 9, 2024	56.86	57.48	55.30	55.42	55.42	-2.03%	1,669,446
Jul 8, 2024	57.90	58.70	56.15	56.57	56.57	-1.84%	2,760,884
Jul 5, 2024	56.26	57.68	55.61	57.63	57.63	1.55%	4,148,618
Jul 3, 2024	55.36	57.00	54.52	56.75	56.75	3.39%	2,232,264
Jul 2, 2024	53.49	55.37	52.64	54.89	54.89	5.33%	17,759,673