5 DAY PERFORMANCE
-10.13%
1 MONTH PERFORMANCE
-24.84%
3 MONTH PERFORMANCE
-39.81%
6 MONTH PERFORMANCE
-23.46%
YEAR-TO-DATE PERFORMANCE
-41.29%
1 YEAR PERFORMANCE
-30.83%
Six Flags Entertainment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $28.18 | $29.01 (2.95%) | $31.38 | $28.10 | 79,198 | |
| 04/08/2025 | $31.38 | $28.29 (-9.85%) | $32.00 | $28.12 | 3.83 M | $2.84 B |
| 04/07/2025 | $30.37 | $30.04 (-1.09%) | $32.86 | $29.50 | 3.84 M | $3.01 B |
| 04/04/2025 | $30.59 | $31.48 (2.91%) | $31.90 | $29.90 | 3.71 M | $3.16 B |
| 04/03/2025 | $34.96 | $31.98 (-8.52%) | $35.42 | $31.33 | 3.20 M | $3.21 B |
| 04/02/2025 | $35.51 | $37.37 (5.24%) | $37.64 | $35.51 | 1.06 M | $3.75 B |
| 04/01/2025 | $35.81 | $36.12 (0.87%) | $36.22 | $34.61 | 1.03 M | $3.62 B |
| 03/31/2025 | $34.79 | $35.67 (2.53%) | $35.86 | $34.78 | 1.29 M | $3.58 B |
| 03/28/2025 | $36.74 | $35.42 (-3.59%) | $36.94 | $35.20 | 1.29 M | $3.55 B |
| 03/27/2025 | $37.06 | $37.10 (0.11%) | $37.32 | $36.67 | 1.41 M | $3.72 B |
| 03/26/2025 | $37.34 | $37.33 (-0.03%) | $38.04 | $37.03 | 1.06 M | $3.75 B |
| 03/25/2025 | $38.54 | $37.46 (-2.8%) | $38.69 | $37.34 | 979,500 | $3.76 B |
| 03/24/2025 | $38.09 | $38.82 (1.92%) | $39.08 | $37.87 | 960,200 | $3.90 B |
| 03/21/2025 | $37.00 | $37.44 (1.19%) | $37.48 | $36.35 | 2.02 M | $3.76 B |
| 03/20/2025 | $36.85 | $37.13 (0.76%) | $37.36 | $36.67 | 1.00 M | $3.73 B |
| 03/19/2025 | $35.96 | $37.22 (3.5%) | $37.41 | $35.95 | 1.38 M | $3.74 B |
| 03/18/2025 | $38.48 | $35.95 (-6.57%) | $38.52 | $35.93 | 1.89 M | $3.61 B |
| 03/17/2025 | $38.01 | $38.88 (2.29%) | $39.21 | $37.78 | 1.37 M | $3.90 B |
| 03/14/2025 | $35.90 | $37.80 (5.29%) | $38.01 | $35.53 | 1.40 M | $3.79 B |
| 03/13/2025 | $35.46 | $35.06 (-1.13%) | $36.09 | $34.76 | 1.79 M | $3.52 B |
| 03/12/2025 | $34.92 | $35.41 (1.4%) | $35.93 | $33.83 | 2.14 M | $3.55 B |
| 03/11/2025 | $36.38 | $34.50 (-5.17%) | $36.66 | $34.36 | 2.32 M | $3.46 B |
| 03/10/2025 | $37.26 | $36.02 (-3.33%) | $37.83 | $34.75 | 2.14 M | $3.61 B |
| 03/07/2025 | $38.81 | $37.64 (-3.01%) | $38.90 | $36.90 | 2.12 M | $3.78 B |
| 03/06/2025 | $40.41 | $39.01 (-3.46%) | $40.77 | $38.49 | 2.01 M | $3.91 B |
| 03/05/2025 | $40.56 | $41.04 (1.18%) | $41.56 | $40.26 | 1.58 M | $4.12 B |
| 03/04/2025 | $42.77 | $40.44 (-5.45%) | $42.97 | $39.81 | 4.75 M | $4.06 B |
| 03/03/2025 | $44.15 | $43.39 (-1.72%) | $45.24 | $42.65 | 1.91 M | $4.35 B |
| 02/28/2025 | $42.50 | $43.97 (3.46%) | $45.44 | $42.50 | 2.29 M | $4.39 B |
| 02/27/2025 | $47.00 | $43.36 (-7.74%) | $47.08 | $42.78 | 3.11 M | $4.32 B |
| 02/26/2025 | $46.70 | $45.99 (-1.52%) | $48.80 | $45.92 | 1.89 M | $4.59 B |
| 02/25/2025 | $46.05 | $46.63 (1.26%) | $46.78 | $45.00 | 2.00 M | $4.65 B |
| 02/24/2025 | $45.41 | $46.17 (1.67%) | $46.86 | $44.85 | 1.76 M | $4.61 B |
| 02/21/2025 | $46.87 | $45.09 (-3.8%) | $46.87 | $44.71 | 988,203 | $4.50 B |
| 02/20/2025 | $46.99 | $46.43 (-1.19%) | $47.42 | $46.14 | 1.09 M | $4.63 B |
| 02/19/2025 | $45.50 | $47.31 (3.98%) | $47.50 | $45.10 | 1.18 M | $4.72 B |
| 02/18/2025 | $43.32 | $45.76 (5.63%) | $45.93 | $43.16 | 1.11 M | $4.56 B |
| 02/14/2025 | $43.27 | $43.28 (0.02%) | $43.58 | $42.51 | 744,643 | $4.32 B |
| 02/13/2025 | $43.15 | $42.90 (-0.58%) | $44.17 | $42.71 | 827,007 | $4.28 B |
| 02/12/2025 | $43.14 | $42.82 (-0.74%) | $43.70 | $42.77 | 785,800 | $4.27 B |
| 02/11/2025 | $43.21 | $43.63 (0.97%) | $44.18 | $43.01 | 720,836 | $4.35 B |
| 02/10/2025 | $44.14 | $43.46 (-1.54%) | $44.63 | $43.44 | 508,500 | $4.33 B |
| 02/07/2025 | $45.25 | $44.00 (-2.76%) | $45.25 | $43.69 | 1.04 M | $4.39 B |
| 02/06/2025 | $44.95 | $45.26 (0.69%) | $45.62 | $44.50 | 619,800 | $4.51 B |
| 02/05/2025 | $44.21 | $44.73 (1.18%) | $45.22 | $43.91 | 685,330 | $4.46 B |
| 02/04/2025 | $44.27 | $44.05 (-0.5%) | $44.47 | $43.31 | 2.10 M | $4.39 B |
| 02/03/2025 | $43.41 | $44.33 (2.12%) | $45.27 | $43.16 | 1.28 M | $4.42 B |
| 01/31/2025 | $44.51 | $44.09 (-0.94%) | $44.64 | $43.46 | 1.02 M | $4.40 B |
| 01/30/2025 | $45.53 | $44.53 (-2.2%) | $45.62 | $44.40 | 936,300 | $4.44 B |
| 01/29/2025 | $45.46 | $45.02 (-0.97%) | $45.75 | $44.84 | 567,383 | $4.49 B |
| 01/28/2025 | $45.19 | $45.34 (0.33%) | $45.71 | $44.89 | 481,737 | $4.52 B |
| 01/27/2025 | $43.75 | $45.25 (3.43%) | $45.25 | $43.59 | 1.03 M | $4.51 B |
| 01/24/2025 | $44.64 | $43.77 (-1.95%) | $45.05 | $43.19 | 1.98 M | $4.37 B |
| 01/23/2025 | $45.08 | $45.01 (-0.16%) | $45.28 | $44.71 | 804,500 | $4.49 B |
| 01/22/2025 | $45.41 | $45.49 (0.18%) | $45.55 | $44.76 | 974,831 | $4.54 B |
| 01/21/2025 | $44.43 | $45.37 (2.12%) | $45.39 | $43.52 | 1.51 M | $4.53 B |
| 01/17/2025 | $44.86 | $44.38 (-1.07%) | $45.89 | $44.16 | 1.36 M | $4.43 B |
| 01/16/2025 | $44.80 | $44.46 (-0.76%) | $45.52 | $44.19 | 1.05 M | $4.43 B |
| 01/15/2025 | $47.83 | $44.71 (-6.52%) | $48.15 | $44.70 | 1.56 M | $4.46 B |
| 01/14/2025 | $46.04 | $46.27 (0.5%) | $46.86 | $46.04 | 980,501 | $4.62 B |
| 01/13/2025 | $45.62 | $46.21 (1.29%) | $46.35 | $45.34 | 954,220 | $4.61 B |
| 01/10/2025 | $46.11 | $46.37 (0.56%) | $46.58 | $44.50 | 2.15 M | $4.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
