-
5 DAY PERFORMANCE
-6.82% -
1 MONTH PERFORMANCE
-13.75% -
3 MONTH PERFORMANCE
-34.83% -
6 MONTH PERFORMANCE
-8.92% -
YEAR-TO-DATE PERFORMANCE
-5.63% -
1 YEAR PERFORMANCE
+3.10%
Six Flags Entertainment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $37.55 | $37.58 (0.08%) | $38.53 | $37.16 | 2.07 M | $1.91 B |
| 10/03/2024 | $37.85 | $37.20 (-1.72%) | $38.31 | $36.98 | 1.43 M | $1.89 B |
| 10/02/2024 | $38.16 | $38.40 (0.63%) | $38.67 | $37.88 | 2.04 M | $1.95 B |
| 10/01/2024 | $40.18 | $38.55 (-4.06%) | $40.43 | $38.27 | 2.04 M | $1.96 B |
| 09/30/2024 | $40.50 | $40.31 (-0.47%) | $41.06 | $40.02 | 2.43 M | $2.05 B |
| 09/27/2024 | $41.01 | $40.68 (-0.8%) | $41.55 | $40.38 | 745,112 | $2.07 B |
| 09/26/2024 | $40.26 | $41.00 (1.84%) | $41.30 | $40.15 | 863,415 | $2.08 B |
| 09/25/2024 | $40.32 | $40.00 (-0.79%) | $40.77 | $39.98 | 1.47 M | $2.03 B |
| 09/24/2024 | $41.35 | $40.72 (-1.52%) | $41.40 | $40.68 | 1.31 M | $2.07 B |
| 09/23/2024 | $41.35 | $41.34 (-0.02%) | $41.98 | $41.15 | 1.07 M | $2.10 B |
| 09/20/2024 | $42.13 | $41.46 (-1.59%) | $42.51 | $40.57 | 8.88 M | $2.10 B |
| 09/19/2024 | $42.50 | $42.18 (-0.75%) | $43.55 | $42.03 | 1.09 M | $2.14 B |
| 09/18/2024 | $41.29 | $41.47 (0.44%) | $42.58 | $41.26 | 1.40 M | $2.11 B |
| 09/17/2024 | $40.64 | $41.52 (2.17%) | $42.00 | $40.64 | 1.13 M | $2.11 B |
| 09/16/2024 | $40.54 | $40.59 (0.12%) | $41.16 | $40.27 | 805,822 | $2.06 B |
| 09/13/2024 | $40.25 | $40.88 (1.57%) | $41.78 | $40.17 | 1.71 M | $2.08 B |
| 09/12/2024 | $38.92 | $40.23 (3.37%) | $40.64 | $38.92 | 2.15 M | $2.04 B |
| 09/11/2024 | $39.86 | $38.93 (-2.33%) | $39.91 | $38.93 | 2.99 M | $1.98 B |
| 09/10/2024 | $40.85 | $39.90 (-2.33%) | $41.08 | $39.20 | 2.85 M | $2.03 B |
| 09/09/2024 | $41.77 | $40.89 (-2.11%) | $42.34 | $40.75 | 1.57 M | $2.08 B |
| 09/06/2024 | $43.25 | $41.67 (-3.65%) | $43.57 | $41.04 | 1.61 M | $2.12 B |
| 09/05/2024 | $43.84 | $43.55 (-0.66%) | $44.47 | $43.20 | 958,875 | $2.21 B |
| 09/04/2024 | $43.63 | $44.08 (1.03%) | $44.93 | $43.63 | 847,564 | $2.24 B |
| 09/03/2024 | $43.33 | $43.91 (1.34%) | $44.56 | $43.33 | 1.75 M | $2.23 B |
| 08/30/2024 | $43.75 | $43.78 (0.07%) | $44.15 | $43.05 | 1.70 M | $2.22 B |
| 08/29/2024 | $44.95 | $43.97 (-2.18%) | $45.64 | $43.80 | 2.89 M | $2.23 B |
| 08/28/2024 | $42.95 | $43.86 (2.12%) | $44.20 | $42.28 | 3.10 M | $2.23 B |
| 08/27/2024 | $43.15 | $43.33 (0.42%) | $43.80 | $42.94 | 2.01 M | $2.20 B |
| 08/26/2024 | $43.81 | $43.62 (-0.43%) | $44.66 | $43.34 | 2.35 M | $2.21 B |
| 08/23/2024 | $43.82 | $44.53 (1.62%) | $44.85 | $43.50 | 1.01 M | $2.26 B |
| 08/22/2024 | $45.32 | $43.72 (-3.53%) | $45.33 | $43.53 | 903,700 | $2.22 B |
| 08/21/2024 | $44.35 | $45.31 (2.16%) | $45.42 | $43.90 | 1.27 M | $2.30 B |
| 08/20/2024 | $44.93 | $44.06 (-1.94%) | $45.33 | $43.70 | 941,935 | $2.24 B |
| 08/19/2024 | $44.51 | $45.29 (1.75%) | $45.65 | $44.37 | 798,000 | $2.30 B |
| 08/16/2024 | $44.24 | $44.44 (0.45%) | $46.02 | $43.96 | 1.03 M | $2.26 B |
| 08/15/2024 | $43.47 | $44.16 (1.59%) | $44.37 | $43.16 | 1.92 M | $2.24 B |
| 08/14/2024 | $42.76 | $42.76 (0%) | $42.99 | $41.79 | 1.02 M | $2.17 B |
| 08/13/2024 | $42.63 | $42.62 (-0.02%) | $42.89 | $41.10 | 1.37 M | $2.16 B |
| 08/12/2024 | $42.91 | $42.63 (-0.65%) | $43.07 | $41.60 | 2.46 M | $2.16 B |
| 08/09/2024 | $44.00 | $43.18 (-1.86%) | $44.53 | $42.67 | 2.21 M | $2.19 B |
| 08/08/2024 | $43.36 | $44.61 (2.88%) | $45.27 | $42.16 | 2.14 M | $2.26 B |
| 08/07/2024 | $45.63 | $43.25 (-5.22%) | $45.82 | $42.91 | 3.37 M | $2.19 B |
| 08/06/2024 | $42.79 | $45.09 (5.38%) | $45.14 | $42.64 | 1.95 M | $2.28 B |
| 08/05/2024 | $41.10 | $43.59 (6.06%) | $44.28 | $41.10 | 2.98 M | $2.21 B |
| 08/02/2024 | $45.56 | $44.04 (-3.34%) | $45.77 | $43.79 | 1.64 M | $2.23 B |
| 08/01/2024 | $47.72 | $47.04 (-1.42%) | $48.51 | $45.65 | 1.43 M | $2.38 B |
| 07/31/2024 | $47.77 | $47.63 (-0.29%) | $49.10 | $47.28 | 1.28 M | $2.41 B |
| 07/30/2024 | $47.03 | $46.90 (-0.28%) | $48.00 | $46.45 | 975,400 | $2.38 B |
| 07/29/2024 | $47.22 | $47.00 (-0.47%) | $47.39 | $45.91 | 1.12 M | $2.38 B |
| 07/26/2024 | $47.36 | $47.22 (-0.3%) | $48.17 | $46.78 | 950,800 | $2.39 B |
| 07/25/2024 | $47.43 | $46.63 (-1.69%) | $48.00 | $46.33 | 1.21 M | $2.36 B |
| 07/24/2024 | $49.18 | $47.33 (-3.76%) | $49.96 | $47.19 | 1.38 M | $2.40 B |
| 07/23/2024 | $50.01 | $49.58 (-0.86%) | $51.13 | $49.26 | 1.32 M | $2.51 B |
| 07/22/2024 | $50.21 | $50.62 (0.82%) | $51.07 | $49.96 | 1.14 M | $2.56 B |
| 07/19/2024 | $50.70 | $50.29 (-0.81%) | $51.79 | $49.81 | 1.32 M | $2.55 B |
| 07/18/2024 | $51.72 | $50.74 (-1.89%) | $52.00 | $49.77 | 1.54 M | $2.57 B |
| 07/17/2024 | $52.61 | $52.00 (-1.16%) | $54.58 | $51.67 | 1.94 M | $2.63 B |
| 07/16/2024 | $52.65 | $53.08 (0.82%) | $53.22 | $52.30 | 951,650 | $2.69 B |
| 07/15/2024 | $52.87 | $52.68 (-0.36%) | $53.64 | $52.48 | 3.06 M | $2.67 B |
| 07/12/2024 | $52.25 | $52.94 (1.32%) | $53.71 | $52.02 | 1.58 M | $2.68 B |
| 07/11/2024 | $53.19 | $51.99 (-2.26%) | $53.94 | $51.54 | 2.60 M | $2.63 B |
| 07/10/2024 | $56.02 | $53.46 (-4.57%) | $56.08 | $52.56 | 4.19 M | $2.71 B |
| 07/09/2024 | $56.86 | $55.42 (-2.53%) | $57.48 | $55.30 | 1.67 M | $2.81 B |
| 07/08/2024 | $57.90 | $56.57 (-2.3%) | $58.70 | $56.15 | 2.76 M | $2.87 B |
| 07/05/2024 | $56.26 | $57.63 (2.44%) | $57.68 | $55.61 | 4.15 M | $2.92 B |