5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-3.34%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
-34.42%
YEAR-TO-DATE PERFORMANCE
-33.31%
1 YEAR PERFORMANCE
-44.23%
Six Flags Entertainment Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $32.00 | $32.15 (0.47%) | $32.53 | $31.86 | 826.14 K | $3.22 B |
07/02/2025 | $32.00 | $31.92 (-0.25%) | $32.31 | $31.02 | 3.85 M | $3.20 B |
07/01/2025 | $30.27 | $31.87 (5.29%) | $32.32 | $30.04 | 3.52 M | $3.19 B |
06/30/2025 | $30.66 | $30.43 (-0.75%) | $30.94 | $29.83 | 2.22 M | $3.05 B |
06/27/2025 | $30.83 | $30.89 (0.19%) | $30.89 | $29.87 | 3.31 M | $3.09 B |
06/26/2025 | $30.35 | $30.64 (0.96%) | $30.91 | $30.18 | 1.75 M | $3.07 B |
06/25/2025 | $30.41 | $30.25 (-0.53%) | $30.86 | $29.85 | 1.23 M | $3.03 B |
06/24/2025 | $31.13 | $30.49 (-2.06%) | $31.31 | $30.34 | 1.61 M | $3.05 B |
06/23/2025 | $30.13 | $30.49 (1.19%) | $30.59 | $29.54 | 1.33 M | $3.05 B |
06/20/2025 | $30.63 | $30.35 (-0.91%) | $31.17 | $30.00 | 1.62 M | $3.04 B |
06/18/2025 | $29.39 | $30.34 (3.23%) | $30.58 | $29.15 | 1.85 M | $3.04 B |
06/17/2025 | $29.18 | $29.30 (0.41%) | $30.33 | $29.07 | 3.18 M | $2.93 B |
06/16/2025 | $30.22 | $29.48 (-2.45%) | $30.35 | $29.39 | 2.51 M | $2.95 B |
06/13/2025 | $31.06 | $29.87 (-3.83%) | $31.35 | $29.66 | 3.47 M | $2.99 B |
06/12/2025 | $31.90 | $31.76 (-0.44%) | $31.93 | $30.91 | 2.17 M | $3.18 B |
06/11/2025 | $32.87 | $32.03 (-2.56%) | $33.14 | $31.87 | 2.15 M | $3.21 B |
06/10/2025 | $31.95 | $32.70 (2.35%) | $32.74 | $31.52 | 2.18 M | $3.27 B |
06/09/2025 | $33.60 | $31.82 (-5.3%) | $33.60 | $31.68 | 2.62 M | $3.18 B |
06/06/2025 | $33.51 | $33.25 (-0.78%) | $33.63 | $32.86 | 1.85 M | $3.33 B |
06/05/2025 | $33.16 | $32.85 (-0.93%) | $33.39 | $32.55 | 1.51 M | $3.29 B |
06/04/2025 | $33.00 | $33.26 (0.79%) | $33.40 | $32.80 | 1.25 M | $3.33 B |
06/03/2025 | $32.62 | $33.11 (1.5%) | $33.51 | $32.21 | 2.08 M | $3.31 B |
06/02/2025 | $33.75 | $32.74 (-2.99%) | $33.79 | $31.82 | 2.68 M | $3.28 B |
05/30/2025 | $34.45 | $33.56 (-2.58%) | $34.46 | $33.03 | 2.71 M | $3.36 B |
05/29/2025 | $34.73 | $34.61 (-0.35%) | $34.96 | $34.24 | 1.48 M | $3.46 B |
05/28/2025 | $35.11 | $34.53 (-1.65%) | $35.65 | $34.36 | 2.25 M | $3.46 B |
05/27/2025 | $35.10 | $35.06 (-0.11%) | $35.59 | $34.65 | 2.48 M | $3.51 B |
05/23/2025 | $33.75 | $34.20 (1.33%) | $34.69 | $33.40 | 1.85 M | $3.42 B |
05/22/2025 | $34.27 | $34.67 (1.17%) | $34.89 | $33.85 | 1.87 M | $3.47 B |
05/21/2025 | $35.97 | $34.20 (-4.92%) | $36.26 | $34.19 | 2.18 M | $3.42 B |
05/20/2025 | $37.28 | $36.33 (-2.55%) | $38.27 | $36.06 | 3.32 M | $3.64 B |
05/19/2025 | $37.31 | $37.09 (-0.59%) | $37.51 | $36.78 | 2.04 M | $3.71 B |
05/16/2025 | $36.71 | $37.78 (2.91%) | $37.95 | $35.97 | 1.55 M | $3.78 B |
05/15/2025 | $36.90 | $36.74 (-0.43%) | $37.09 | $36.08 | 1.56 M | $3.68 B |
05/14/2025 | $37.34 | $36.92 (-1.12%) | $37.82 | $36.15 | 1.94 M | $3.70 B |
05/13/2025 | $38.29 | $37.16 (-2.95%) | $38.47 | $37.01 | 2.47 M | $3.72 B |
05/12/2025 | $36.96 | $38.13 (3.17%) | $38.43 | $36.50 | 3.48 M | $3.82 B |
05/09/2025 | $34.32 | $35.91 (4.63%) | $36.20 | $34.02 | 3.16 M | $3.59 B |
05/08/2025 | $34.51 | $34.44 (-0.2%) | $35.68 | $32.15 | 6.12 M | $3.45 B |
05/07/2025 | $35.81 | $36.11 (0.84%) | $36.73 | $35.65 | 2.05 M | $3.62 B |
05/06/2025 | $35.22 | $35.43 (0.6%) | $36.01 | $34.75 | 2.44 M | $3.56 B |
05/05/2025 | $35.36 | $35.73 (1.05%) | $36.21 | $35.26 | 1.92 M | $3.59 B |
05/02/2025 | $35.05 | $35.80 (2.14%) | $36.05 | $35.00 | 1.16 M | $3.59 B |
05/01/2025 | $34.64 | $34.92 (0.81%) | $35.62 | $34.46 | 1.73 M | $3.50 B |
04/30/2025 | $34.28 | $34.41 (0.38%) | $34.51 | $33.14 | 1.62 M | $3.45 B |
04/29/2025 | $35.31 | $35.23 (-0.23%) | $35.33 | $34.55 | 1.38 M | $3.54 B |
04/28/2025 | $35.48 | $35.55 (0.2%) | $36.43 | $35.12 | 2.24 M | $3.57 B |
04/25/2025 | $35.90 | $36.10 (0.56%) | $36.14 | $35.10 | 1.07 M | $3.62 B |
04/24/2025 | $35.59 | $36.01 (1.18%) | $36.22 | $35.14 | 1.51 M | $3.61 B |
04/23/2025 | $35.69 | $35.45 (-0.67%) | $36.48 | $35.00 | 2.33 M | $3.56 B |
04/22/2025 | $33.11 | $34.35 (3.75%) | $34.53 | $33.07 | 1.50 M | $3.45 B |
04/21/2025 | $33.30 | $32.94 (-1.08%) | $33.38 | $32.38 | 2.11 M | $3.31 B |
04/17/2025 | $31.54 | $33.40 (5.9%) | $33.46 | $31.54 | 1.09 M | $3.35 B |
04/16/2025 | $31.36 | $31.84 (1.53%) | $32.32 | $30.90 | 1.25 M | $3.20 B |
04/15/2025 | $32.15 | $31.74 (-1.28%) | $32.79 | $31.55 | 1.09 M | $3.19 B |
04/14/2025 | $32.24 | $32.20 (-0.12%) | $32.99 | $31.07 | 1.20 M | $3.23 B |
04/11/2025 | $31.83 | $31.91 (0.25%) | $32.59 | $31.15 | 1.15 M | $3.20 B |
04/10/2025 | $32.30 | $32.29 (-0.03%) | $32.56 | $30.61 | 2.18 M | $3.24 B |
04/09/2025 | $28.34 | $33.57 (18.45%) | $34.33 | $28.02 | 3.90 M | $3.37 B |
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 |