5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
+7.42%
3 MONTH PERFORMANCE
+17.37%
6 MONTH PERFORMANCE
-4.66%
YEAR-TO-DATE PERFORMANCE
+22.26%
1 YEAR PERFORMANCE
+26.75%
Six Flags Entertainment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $45.90 | $48.64 (5.97%) | $48.93 | $45.62 | 2.01 M | $4.85 B |
| 12/19/2024 | $46.51 | $46.40 (-0.24%) | $47.29 | $45.50 | 1.59 M | $4.63 B |
| 12/18/2024 | $47.66 | $46.25 (-2.96%) | $48.18 | $45.26 | 2.87 M | $4.61 B |
| 12/17/2024 | $47.50 | $47.51 (0.02%) | $48.41 | $46.85 | 2.34 M | $4.74 B |
| 12/16/2024 | $46.10 | $47.98 (4.08%) | $48.16 | $45.63 | 2.34 M | $4.79 B |
| 12/13/2024 | $46.11 | $46.10 (-0.02%) | $46.63 | $45.89 | 1.02 M | $4.60 B |
| 12/12/2024 | $46.03 | $46.60 (1.24%) | $47.39 | $46.01 | 1.30 M | $4.65 B |
| 12/11/2024 | $46.63 | $46.14 (-1.05%) | $47.49 | $46.13 | 1.19 M | $4.60 B |
| 12/10/2024 | $46.99 | $46.29 (-1.49%) | $47.30 | $46.15 | 686,128 | $4.62 B |
| 12/09/2024 | $48.05 | $46.64 (-2.93%) | $48.14 | $46.64 | 785,745 | $4.65 B |
| 12/06/2024 | $47.97 | $47.26 (-1.48%) | $48.25 | $47.18 | 595,820 | $4.71 B |
| 12/05/2024 | $48.20 | $47.51 (-1.43%) | $48.65 | $47.51 | 571,365 | $4.74 B |
| 12/04/2024 | $47.44 | $48.33 (1.88%) | $48.54 | $46.84 | 841,108 | $4.82 B |
| 12/03/2024 | $48.55 | $47.21 (-2.76%) | $48.55 | $46.87 | 1.09 M | $4.71 B |
| 12/02/2024 | $46.83 | $48.35 (3.25%) | $49.22 | $46.42 | 1.63 M | $4.82 B |
| 11/29/2024 | $47.10 | $46.19 (-1.93%) | $47.12 | $46.19 | 631,200 | $4.61 B |
| 11/27/2024 | $46.55 | $46.39 (-0.34%) | $47.48 | $45.91 | 675,845 | $4.63 B |
| 11/26/2024 | $45.80 | $46.07 (0.59%) | $46.15 | $45.17 | 3.17 M | $4.60 B |
| 11/25/2024 | $45.67 | $45.74 (0.15%) | $47.27 | $45.67 | 2.58 M | $4.56 B |
| 11/22/2024 | $45.63 | $45.43 (-0.44%) | $46.14 | $45.17 | 1.09 M | $4.53 B |
| 11/21/2024 | $46.32 | $45.30 (-2.2%) | $46.57 | $45.24 | 1.07 M | $4.52 B |
| 11/20/2024 | $45.62 | $46.10 (1.05%) | $46.18 | $45.03 | 808,782 | $4.60 B |
| 11/19/2024 | $45.20 | $45.83 (1.39%) | $46.10 | $44.90 | 871,854 | $4.57 B |
| 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 |