Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	19.15	19.80	19.12	19.21	-	1.53%	766,840
Jul 13, 2026	19.49	19.74	18.70	18.92	18.92	-2.77%	1,802,413
Jul 10, 2026	18.70	19.90	18.70	19.46	19.46	4.34%	2,269,634
Jul 9, 2026	18.66	19.06	18.49	18.65	18.65	-0.05%	1,368,881
Jul 8, 2026	18.78	19.27	18.11	18.66	18.66	-2.35%	2,554,038
Jul 7, 2026	19.26	19.74	18.68	19.11	19.11	-2.25%	2,609,950
Jul 6, 2026	20.24	20.57	19.36	19.55	19.55	-6.86%	3,740,733
Jul 2, 2026	20.24	21.63	20.15	20.99	20.99	2.59%	2,056,281
Jul 1, 2026	21.28	21.64	19.95	20.46	20.46	-3.94%	2,628,693
Jun 30, 2026	20.78	21.54	20.41	21.30	21.30	3.60%	2,518,419
Jun 29, 2026	22.20	22.23	20.40	20.56	20.56	-6.59%	3,308,859
Jun 26, 2026	22.23	22.69	20.26	22.01	22.01	-2.05%	6,183,940
Jun 25, 2026	23.44	23.76	22.11	22.47	22.47	-2.39%	1,497,131
Jun 24, 2026	23.49	23.90	22.86	23.02	23.02	-0.56%	1,843,694
Jun 23, 2026	22.50	23.49	22.15	23.15	23.15	1.94%	2,178,318
Jun 22, 2026	24.44	24.78	22.68	22.71	22.71	-8.94%	2,617,316
Jun 18, 2026	24.91	25.95	24.80	24.94	24.94	0.28%	2,471,939
Jun 17, 2026	25.00	26.28	24.76	24.87	24.87	1.72%	1,907,557
Jun 16, 2026	23.39	24.63	23.39	24.45	24.45	4.76%	1,489,281
Jun 15, 2026	23.50	23.86	23.09	23.34	23.34	-0.43%	2,196,299
Jun 12, 2026	24.29	24.44	23.31	23.44	23.44	-3.90%	1,349,382
Jun 11, 2026	23.56	24.44	23.06	24.39	24.39	5.40%	2,335,955
Jun 10, 2026	22.16	24.39	22.02	23.14	23.14	3.17%	3,445,844
Jun 9, 2026	22.49	23.06	21.96	22.43	22.43	1.77%	1,406,188
Jun 8, 2026	20.95	22.69	20.54	22.04	22.04	6.37%	2,666,192
Jun 5, 2026	21.30	21.69	20.22	20.72	20.72	-2.31%	1,289,855
Jun 4, 2026	20.63	21.23	20.38	21.21	21.21	4.53%	1,926,047
Jun 3, 2026	20.35	20.41	19.72	20.29	20.29	-1.98%	1,307,855
Jun 2, 2026	20.69	20.89	19.94	20.70	20.70	-1.43%	1,584,138
Jun 1, 2026	20.94	21.29	20.49	21.00	21.00	-0.05%	1,276,044
May 29, 2026	20.26	21.05	19.99	21.01	21.01	3.50%	1,715,070
May 28, 2026	20.46	20.59	19.82	20.30	20.30	-0.98%	3,089,529
May 27, 2026	20.67	21.70	20.49	20.50	20.50	1.99%	3,411,509
May 26, 2026	19.54	20.28	19.54	20.10	20.10	1.36%	1,109,202
May 22, 2026	19.92	20.25	19.70	19.83	19.83	0.56%	1,441,465
May 21, 2026	19.31	19.94	18.82	19.72	19.72	0.77%	1,230,557
May 20, 2026	19.49	20.47	19.01	19.57	19.57	0.20%	1,797,817
May 19, 2026	19.99	20.35	19.45	19.53	19.53	-2.74%	1,150,978
May 18, 2026	21.48	21.48	19.87	20.08	20.08	-5.82%	1,326,829
May 15, 2026	20.34	22.14	19.90	21.32	21.32	6.18%	2,930,466
May 14, 2026	20.15	20.60	19.64	20.08	20.08	3.93%	1,540,044
May 13, 2026	18.76	20.16	18.64	19.32	19.32	2.22%	1,917,818
May 12, 2026	20.07	20.07	18.51	18.90	18.90	-6.20%	3,230,348
May 11, 2026	21.85	21.88	19.83	20.15	20.15	-8.45%	2,036,424
May 8, 2026	23.40	23.81	21.44	22.01	22.01	-3.30%	3,064,001
May 7, 2026	20.43	23.62	20.43	22.76	22.76	15.59%	6,998,934
May 6, 2026	18.50	19.88	18.50	19.69	19.69	8.60%	3,033,914
May 5, 2026	17.57	18.41	17.35	18.13	18.13	2.66%	1,593,149
May 4, 2026	18.54	18.87	17.64	17.66	17.66	-6.36%	1,490,808
May 1, 2026	18.91	19.50	18.76	18.86	18.86	0.43%	1,347,254