Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	34.32	36.20	34.02	35.91	35.91	4.27%	3,155,484
May 8, 2025	34.51	35.68	32.15	34.44	34.44	-4.62%	6,122,150
May 7, 2025	35.81	36.73	35.65	36.11	36.11	1.92%	2,052,886
May 6, 2025	35.22	36.01	34.75	35.43	35.43	-0.84%	2,439,608
May 5, 2025	35.36	36.21	35.26	35.73	35.73	-0.20%	1,916,543
May 2, 2025	35.05	36.05	35.00	35.80	35.80	2.52%	1,163,943
May 1, 2025	34.64	35.62	34.46	34.92	34.92	1.48%	1,726,956
Apr 30, 2025	34.28	34.51	33.14	34.41	34.41	-2.33%	1,624,239
Apr 29, 2025	35.31	35.33	34.55	35.23	35.23	-0.90%	1,382,463
Apr 28, 2025	35.48	36.43	35.12	35.55	35.55	-1.52%	2,238,488
Apr 25, 2025	35.90	36.14	35.10	36.10	36.10	0.25%	1,072,552
Apr 24, 2025	35.59	36.22	35.14	36.01	36.01	1.55%	1,512,255
Apr 23, 2025	35.69	36.48	35.00	35.46	35.46	3.23%	2,327,932
Apr 22, 2025	33.11	34.53	33.07	34.35	34.35	4.28%	1,498,599
Apr 21, 2025	33.30	33.38	32.38	32.94	32.94	-1.38%	2,113,716
Apr 17, 2025	31.54	33.46	31.54	33.40	33.40	4.90%	1,092,824
Apr 16, 2025	31.36	32.32	30.90	31.84	31.84	0.32%	1,250,705
Apr 15, 2025	32.15	32.79	31.55	31.74	31.74	-1.43%	1,089,608
Apr 14, 2025	32.24	32.99	31.07	32.20	32.20	0.91%	1,201,168
Apr 11, 2025	31.83	32.59	31.15	31.91	31.91	-1.18%	1,151,401
Apr 10, 2025	32.30	32.56	30.61	32.29	32.29	-3.81%	2,183,121
Apr 9, 2025	28.34	34.33	28.02	33.57	33.57	18.66%	3,902,682
Apr 8, 2025	31.38	32.00	28.12	28.29	28.29	-5.83%	3,827,310
Apr 7, 2025	30.37	32.86	29.50	30.04	30.04	-4.57%	3,844,537
Apr 4, 2025	30.59	31.90	29.90	31.48	31.48	-1.56%	3,708,999
Apr 3, 2025	34.96	35.42	31.33	31.98	31.98	-14.42%	3,198,828
Apr 2, 2025	35.51	37.64	35.51	37.37	37.37	3.46%	1,060,566
Apr 1, 2025	35.81	36.22	34.61	36.12	36.12	1.26%	1,030,955
Mar 31, 2025	34.79	35.86	34.78	35.67	35.67	0.71%	1,290,606
Mar 28, 2025	36.74	36.94	35.20	35.42	35.42	-4.53%	1,285,563
Mar 27, 2025	37.06	37.32	36.67	37.10	37.10	-0.62%	1,405,423
Mar 26, 2025	37.34	38.04	37.03	37.33	37.33	-0.35%	1,056,581
Mar 25, 2025	38.54	38.69	37.34	37.46	37.46	-3.50%	979,458
Mar 24, 2025	38.09	39.08	37.87	38.82	38.82	3.69%	960,186
Mar 21, 2025	37.00	37.48	36.35	37.44	37.44	0.83%	2,018,330
Mar 20, 2025	36.85	37.36	36.67	37.13	37.13	-0.24%	1,000,769
Mar 19, 2025	35.96	37.41	35.95	37.22	37.22	3.53%	1,376,527
Mar 18, 2025	38.48	38.52	35.93	35.95	35.95	-7.54%	1,891,049
Mar 17, 2025	38.01	39.21	37.78	38.88	38.88	2.86%	1,371,342
Mar 14, 2025	35.90	38.01	35.53	37.80	37.80	7.82%	1,404,112
Mar 13, 2025	35.46	36.09	34.76	35.06	35.06	-0.99%	1,789,076
Mar 12, 2025	34.92	35.93	33.83	35.41	35.41	2.64%	2,139,382
Mar 11, 2025	36.38	36.66	34.36	34.50	34.50	-4.22%	2,324,641
Mar 10, 2025	37.26	37.83	34.75	36.02	36.02	-4.30%	2,015,444
Mar 7, 2025	38.81	38.90	36.90	37.64	37.64	-3.51%	2,115,469
Mar 6, 2025	40.41	40.77	38.50	39.01	39.01	-4.95%	2,009,534
Mar 5, 2025	40.56	41.56	40.26	41.04	41.04	1.48%	1,579,433
Mar 4, 2025	42.77	42.97	39.81	40.44	40.44	-6.80%	4,751,160
Mar 3, 2025	44.15	45.24	42.65	43.39	43.39	-1.32%	1,905,220
Feb 28, 2025	42.50	45.44	42.50	43.97	43.97	1.41%	2,290,303