-
5 DAY PERFORMANCE
-1.93% -
1 MONTH PERFORMANCE
+15.48% -
3 MONTH PERFORMANCE
+0.79% -
6 MONTH PERFORMANCE
+5.38% -
YEAR-TO-DATE PERFORMANCE
+14.70% -
1 YEAR PERFORMANCE
+19.16%
Six Flags Entertainment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $46.14 | $45.65 (-1.06%) | $46.61 | $45.49 | 1.01 M | $4.55 B |
| 11/15/2024 | $46.55 | $45.94 (-1.31%) | $46.91 | $45.40 | 1.20 M | $4.58 B |
| 11/14/2024 | $46.47 | $46.55 (0.17%) | $47.52 | $46.02 | 792,303 | $4.64 B |
| 11/13/2024 | $46.05 | $46.32 (0.59%) | $46.45 | $45.55 | 702,216 | $4.62 B |
| 11/12/2024 | $45.78 | $45.80 (0.04%) | $46.00 | $44.65 | 964,200 | $4.57 B |
| 11/11/2024 | $45.44 | $45.78 (0.75%) | $46.13 | $45.14 | 1.10 M | $4.57 B |
| 11/08/2024 | $44.84 | $45.44 (1.34%) | $45.76 | $44.62 | 1.50 M | $4.53 B |
| 11/07/2024 | $44.57 | $45.59 (2.29%) | $46.28 | $43.09 | 2.53 M | $4.55 B |
| 11/06/2024 | $45.75 | $45.64 (-0.24%) | $48.74 | $44.84 | 5.81 M | $4.55 B |
| 11/05/2024 | $41.90 | $42.55 (1.55%) | $42.86 | $41.50 | 1.73 M | $4.24 B |
| 11/04/2024 | $40.12 | $41.61 (3.71%) | $41.86 | $40.02 | 1.82 M | $4.15 B |
| 11/01/2024 | $39.80 | $40.62 (2.06%) | $40.65 | $39.43 | 1.04 M | $2.09 B |
| 10/31/2024 | $40.97 | $39.41 (-3.81%) | $41.38 | $39.25 | 1.55 M | $2.03 B |
| 10/30/2024 | $42.26 | $40.99 (-3.01%) | $42.44 | $40.97 | 1.03 M | $2.11 B |
| 10/29/2024 | $42.02 | $42.43 (0.98%) | $43.36 | $41.80 | 1.48 M | $2.18 B |
| 10/28/2024 | $40.94 | $42.11 (2.86%) | $42.17 | $40.94 | 1.20 M | $2.17 B |
| 10/25/2024 | $39.76 | $40.53 (1.94%) | $41.54 | $39.76 | 790,509 | $2.08 B |
| 10/24/2024 | $39.61 | $39.93 (0.81%) | $39.96 | $39.13 | 961,928 | $2.05 B |
| 10/23/2024 | $39.73 | $39.37 (-0.91%) | $40.08 | $39.23 | 583,925 | $2.03 B |
| 10/22/2024 | $39.85 | $39.89 (0.1%) | $40.34 | $39.63 | 1.18 M | $2.05 B |
| 10/21/2024 | $39.65 | $40.01 (0.91%) | $40.13 | $39.51 | 1.10 M | $2.06 B |
| 10/18/2024 | $40.64 | $39.53 (-2.73%) | $40.64 | $39.51 | 848,552 | $2.03 B |
| 10/17/2024 | $39.83 | $40.34 (1.28%) | $40.34 | $39.55 | 850,717 | $2.08 B |
| 10/16/2024 | $39.68 | $39.67 (-0.03%) | $40.33 | $39.28 | 958,331 | $2.04 B |
| 10/15/2024 | $38.97 | $39.19 (0.56%) | $40.13 | $38.60 | 1.67 M | $2.02 B |
| 10/14/2024 | $37.76 | $39.27 (4%) | $39.72 | $37.23 | 1.88 M | $2.02 B |
| 10/11/2024 | $36.31 | $38.04 (4.76%) | $38.04 | $36.27 | 1.64 M | $1.96 B |
| 10/10/2024 | $36.61 | $36.42 (-0.52%) | $36.95 | $35.93 | 1.26 M | $1.87 B |
| 10/09/2024 | $36.89 | $36.96 (0.19%) | $37.86 | $36.75 | 1.95 M | $1.90 B |
| 10/08/2024 | $38.84 | $37.08 (-4.53%) | $38.90 | $37.06 | 1.84 M | $1.91 B |
| 10/07/2024 | $37.42 | $38.91 (3.98%) | $38.91 | $37.42 | 1.62 M | $1.99 B |
| 10/04/2024 | $37.55 | $37.58 (0.08%) | $38.53 | $37.16 | 2.07 M | $1.93 B |
| 10/03/2024 | $37.85 | $37.20 (-1.72%) | $38.31 | $36.98 | 1.43 M | $1.91 B |
| 10/02/2024 | $38.16 | $38.40 (0.63%) | $38.67 | $37.88 | 2.04 M | $1.97 B |
| 10/01/2024 | $40.18 | $38.55 (-4.06%) | $40.43 | $38.27 | 2.04 M | $1.98 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 |