5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-13.26%
3 MONTH PERFORMANCE
-34.40%
6 MONTH PERFORMANCE
-52.96%
YEAR-TO-DATE PERFORMANCE
-67.55%
1 YEAR PERFORMANCE
-66.91%
Six Flags Entertainment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.42 | $15.64 (1.43%) | $15.72 | $15.28 | 1.86 M | $1.57 B |
| 12/04/2025 | $15.59 | $15.32 (-1.73%) | $15.79 | $15.24 | 3.09 M | $1.54 B |
| 12/03/2025 | $15.03 | $15.39 (2.4%) | $15.81 | $14.93 | 2.90 M | $1.55 B |
| 12/02/2025 | $15.53 | $15.03 (-3.22%) | $16.08 | $15.03 | 2.67 M | $1.51 B |
| 12/01/2025 | $15.00 | $14.87 (-0.87%) | $15.39 | $14.74 | 2.82 M | $1.50 B |
| 11/28/2025 | $15.19 | $15.18 (-0.07%) | $15.60 | $15.03 | 1.92 M | $1.53 B |
| 11/26/2025 | $14.61 | $14.92 (2.12%) | $15.36 | $14.25 | 3.93 M | $1.50 B |
| 11/25/2025 | $14.53 | $14.67 (0.96%) | $15.19 | $14.52 | 3.27 M | $1.48 B |
| 11/24/2025 | $13.78 | $14.44 (4.79%) | $14.49 | $13.15 | 8.57 M | $1.45 B |
| 11/21/2025 | $12.96 | $13.45 (3.78%) | $13.50 | $12.51 | 4.88 M | $1.35 B |
| 11/20/2025 | $13.78 | $12.83 (-6.89%) | $13.98 | $12.76 | 4.35 M | $1.29 B |
| 11/19/2025 | $14.14 | $13.53 (-4.31%) | $14.14 | $13.30 | 3.57 M | $1.36 B |
| 11/18/2025 | $13.80 | $14.01 (1.52%) | $14.09 | $13.47 | 4.15 M | $1.41 B |
| 11/17/2025 | $14.40 | $13.97 (-2.99%) | $14.62 | $13.29 | 7.72 M | $1.41 B |
| 11/14/2025 | $14.93 | $14.60 (-2.21%) | $15.11 | $14.13 | 4.63 M | $1.47 B |
| 11/13/2025 | $16.40 | $15.06 (-8.17%) | $16.84 | $15.04 | 4.08 M | $1.52 B |
| 11/12/2025 | $15.63 | $16.15 (3.33%) | $16.55 | $15.57 | 6.18 M | $1.63 B |
| 11/11/2025 | $16.23 | $15.44 (-4.87%) | $16.25 | $14.81 | 7.98 M | $1.55 B |
| 11/10/2025 | $17.91 | $16.35 (-8.71%) | $17.99 | $16.22 | 7.03 M | $1.65 B |
| 11/07/2025 | $18.94 | $18.03 (-4.8%) | $19.79 | $17.43 | 6.30 M | $1.81 B |
| 11/06/2025 | $20.09 | $18.39 (-8.46%) | $20.26 | $18.27 | 6.53 M | $1.85 B |
| 11/05/2025 | $21.25 | $20.38 (-4.09%) | $21.34 | $20.11 | 3.27 M | $2.05 B |
| 11/04/2025 | $22.03 | $21.17 (-3.9%) | $22.21 | $21.08 | 3.96 M | $2.13 B |
| 11/03/2025 | $22.80 | $22.70 (-0.44%) | $23.21 | $22.40 | 3.30 M | $2.28 B |
| 10/31/2025 | $22.40 | $22.98 (2.59%) | $23.26 | $22.04 | 2.94 M | $2.31 B |
| 10/30/2025 | $23.19 | $22.58 (-2.63%) | $23.64 | $22.49 | 2.71 M | $2.27 B |
| 10/29/2025 | $25.75 | $23.74 (-7.81%) | $25.94 | $23.41 | 4.27 M | $2.39 B |
| 10/28/2025 | $26.57 | $25.97 (-2.26%) | $26.79 | $25.86 | 2.40 M | $2.61 B |
| 10/27/2025 | $26.11 | $26.74 (2.41%) | $27.37 | $25.92 | 5.62 M | $2.69 B |
| 10/24/2025 | $24.80 | $25.71 (3.67%) | $25.87 | $24.80 | 3.50 M | $2.59 B |
| 10/23/2025 | $24.78 | $24.92 (0.56%) | $25.22 | $24.03 | 4.36 M | $2.51 B |
| 10/22/2025 | $25.50 | $24.57 (-3.65%) | $26.68 | $24.22 | 7.62 M | $2.47 B |
| 10/21/2025 | $21.81 | $25.63 (17.51%) | $26.71 | $21.56 | 16.35 M | $2.58 B |
| 10/20/2025 | $21.00 | $21.77 (3.67%) | $21.80 | $20.94 | 2.93 M | $2.19 B |
| 10/17/2025 | $21.40 | $20.88 (-2.43%) | $21.62 | $20.76 | 4.19 M | $2.10 B |
| 10/16/2025 | $20.55 | $21.26 (3.45%) | $21.39 | $20.37 | 3.74 M | $2.14 B |
| 10/15/2025 | $21.16 | $20.60 (-2.65%) | $21.39 | $20.56 | 3.66 M | $2.07 B |
| 10/14/2025 | $20.10 | $21.37 (6.32%) | $21.74 | $20.00 | 2.65 M | $2.15 B |
| 10/13/2025 | $20.00 | $20.60 (3%) | $20.90 | $20.00 | 2.55 M | $2.07 B |
| 10/10/2025 | $21.24 | $20.06 (-5.56%) | $21.58 | $20.02 | 4.18 M | $2.02 B |
| 10/09/2025 | $21.72 | $21.13 (-2.72%) | $21.96 | $21.00 | 3.31 M | $2.13 B |
| 10/08/2025 | $21.58 | $21.71 (0.6%) | $21.80 | $20.87 | 4.12 M | $2.19 B |
| 10/07/2025 | $22.43 | $21.30 (-5.04%) | $22.43 | $21.26 | 4.74 M | $2.14 B |
| 10/06/2025 | $24.05 | $22.43 (-6.74%) | $24.13 | $22.33 | 2.98 M | $2.26 B |
| 10/03/2025 | $23.45 | $23.89 (1.88%) | $24.01 | $23.15 | 2.79 M | $2.40 B |
| 10/02/2025 | $22.65 | $23.39 (3.27%) | $23.49 | $22.40 | 2.81 M | $2.35 B |
| 10/01/2025 | $22.51 | $22.69 (0.8%) | $23.03 | $21.76 | 3.06 M | $2.28 B |
| 09/30/2025 | $22.38 | $22.72 (1.52%) | $22.86 | $22.06 | 4.70 M | $2.29 B |
| 09/29/2025 | $22.19 | $22.40 (0.95%) | $22.61 | $21.92 | 2.84 M | $2.25 B |
| 09/26/2025 | $21.55 | $21.90 (1.62%) | $22.75 | $21.29 | 4.07 M | $2.20 B |
| 09/25/2025 | $22.03 | $21.06 (-4.4%) | $22.13 | $20.79 | 3.65 M | $2.12 B |
| 09/24/2025 | $22.45 | $22.11 (-1.51%) | $22.85 | $21.92 | 2.50 M | $2.23 B |
| 09/23/2025 | $21.40 | $22.40 (4.67%) | $22.51 | $21.26 | 5.09 M | $2.25 B |
| 09/22/2025 | $22.43 | $21.40 (-4.59%) | $22.53 | $21.37 | 4.43 M | $2.15 B |
| 09/19/2025 | $22.60 | $22.32 (-1.24%) | $23.26 | $22.31 | 7.74 M | $2.25 B |
| 09/18/2025 | $23.60 | $22.81 (-3.35%) | $23.73 | $22.67 | 2.01 M | $2.30 B |
| 09/17/2025 | $24.16 | $23.19 (-4.01%) | $24.16 | $23.17 | 3.11 M | $2.33 B |
| 09/16/2025 | $24.15 | $24.07 (-0.33%) | $24.34 | $23.49 | 3.33 M | $2.42 B |
| 09/15/2025 | $23.71 | $24.11 (1.69%) | $24.28 | $22.92 | 5.23 M | $2.43 B |
| 09/12/2025 | $22.58 | $23.45 (3.85%) | $23.88 | $22.32 | 4.92 M | $2.36 B |
| 09/11/2025 | $21.66 | $21.76 (0.46%) | $22.34 | $21.30 | 3.37 M | $2.19 B |
| 09/10/2025 | $22.85 | $21.66 (-5.21%) | $22.94 | $21.54 | 8.09 M | $2.18 B |
| 09/09/2025 | $23.73 | $23.01 (-3.03%) | $23.90 | $22.87 | 3.92 M | $2.32 B |
| 09/08/2025 | $24.82 | $23.84 (-3.95%) | $24.89 | $23.84 | 3.82 M | $2.40 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.
