Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	12.15	12.37	11.79	12.10	12.10	-0.41%	696,720
Aug 6, 2025	12.99	13.15	11.88	12.15	12.15	-6.97%	500,459
Aug 5, 2025	13.48	13.60	12.98	13.06	13.06	-2.83%	227,186
Aug 4, 2025	13.98	14.00	13.29	13.44	13.44	-2.18%	183,883
Aug 1, 2025	14.16	14.48	13.53	13.74	13.74	-4.32%	273,418
Jul 31, 2025	13.88	14.75	13.78	14.36	14.36	2.72%	408,388
Jul 30, 2025	14.97	15.28	13.80	13.98	13.98	-6.61%	172,382
Jul 29, 2025	15.00	15.12	14.34	14.97	14.97	-0.07%	263,756
Jul 28, 2025	14.53	15.26	14.41	14.98	14.98	3.31%	463,838
Jul 25, 2025	14.49	14.63	14.18	14.50	14.50	0.07%	327,331
Jul 24, 2025	14.04	15.15	13.67	14.49	14.49	1.76%	703,064
Jul 23, 2025	16.73	16.87	12.81	14.24	14.24	-14.68%	2,380,953
Jul 22, 2025	19.35	19.35	16.51	16.69	16.69	-14.41%	266,548
Jul 21, 2025	17.73	19.51	17.24	19.50	19.50	10.98%	314,125
Jul 18, 2025	17.25	18.80	17.17	17.57	17.57	1.86%	266,532
Jul 17, 2025	17.29	17.48	16.61	17.25	17.25	-0.23%	182,633
Jul 16, 2025	16.05	17.37	16.05	17.29	17.29	8.13%	153,945
Jul 15, 2025	16.60	16.85	15.75	15.99	15.99	-3.03%	173,267
Jul 14, 2025	15.92	16.90	15.72	16.49	16.49	3.91%	265,069
Jul 11, 2025	15.96	16.13	15.25	15.87	15.87	-1.12%	146,650
Jul 10, 2025	15.64	16.07	15.38	16.05	16.05	3.68%	94,147
Jul 9, 2025	14.52	15.54	14.52	15.48	15.48	6.98%	171,970
Jul 8, 2025	15.17	15.47	14.20	14.47	14.47	-3.57%	166,231
Jul 7, 2025	14.95	15.25	14.23	15.01	15.01	0.60%	97,729
Jul 3, 2025	15.07	15.54	14.51	14.92	14.92	-0.77%	100,066
Jul 2, 2025	12.72	15.33	12.72	15.03	15.03	18.16%	411,188
Jul 1, 2025	12.16	13.76	11.82	12.72	12.72	4.35%	575,106
Jun 30, 2025	12.37	12.54	12.01	12.19	12.19	-2.01%	121,695
Jun 27, 2025	12.40	12.44	12.15	12.44	12.44	0.32%	81,610
Jun 26, 2025	12.04	12.70	11.93	12.40	12.40	4.29%	118,953
Jun 25, 2025	12.61	12.94	11.82	11.89	11.89	-5.18%	146,887
Jun 24, 2025	11.76	12.68	11.70	12.54	12.54	7.36%	198,393
Jun 23, 2025	12.14	12.28	11.50	11.68	11.68	-5.12%	112,715
Jun 20, 2025	12.01	12.44	11.58	12.31	12.31	3.97%	203,754
Jun 18, 2025	11.89	12.70	11.81	11.84	11.84	-1.25%	146,663
Jun 17, 2025	12.71	12.75	11.90	11.99	11.99	-5.74%	105,525
Jun 16, 2025	12.83	13.15	12.48	12.72	12.72	-0.31%	229,125
Jun 13, 2025	12.83	12.96	12.48	12.76	12.76	-0.55%	146,854
Jun 12, 2025	13.52	14.25	12.43	12.83	12.83	-6.96%	466,624
Jun 11, 2025	13.03	14.00	12.86	13.79	13.79	7.40%	294,733
Jun 10, 2025	13.70	13.80	12.64	12.84	12.84	-6.28%	133,822
Jun 9, 2025	12.63	14.00	12.53	13.70	13.70	9.60%	204,352
Jun 6, 2025	12.77	13.23	12.48	12.50	12.50	-0.87%	167,277
Jun 5, 2025	12.40	12.78	11.81	12.61	12.61	1.45%	138,496
Jun 4, 2025	12.26	12.65	12.11	12.43	12.43	2.90%	91,721
Jun 3, 2025	11.38	12.24	10.96	12.08	12.08	4.50%	299,602
Jun 2, 2025	12.10	12.28	11.27	11.56	11.56	-3.91%	186,177
May 30, 2025	11.87	12.17	11.47	12.03	12.03	-0.41%	112,719
May 29, 2025	12.64	13.00	11.88	12.08	12.08	-3.90%	180,566
May 28, 2025	11.77	12.74	11.52	12.57	12.57	7.44%	264,865