Six Flags Entertainment Corporation - SIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2024	32.82	32	32	33.58	31.92	4.35M
June 28, 2024	32.43	33.14	33.14	34.06	32.13	5.88M
June 27, 2024	30.86	32.61	31.08	33.92	30.77	5M
June 26, 2024	30.53	31.14	29.68	31.34	29.96	3.37M
June 25, 2024	31.45	30.05	28.64	31.49	30.04	2.05M
June 24, 2024	31.41	31.18	29.72	31.89	31.02	1.68M
June 21, 2024	31.19	31.46	29.98	31.77	30.54	2.65M
June 20, 2024	32	31.4	29.93	32.21	30.8	3.12M
June 18, 2024	30.78	31.98	30.48	32.23	30.44	5.43M
June 17, 2024	28.83	30.23	28.81	30.24	28.61	1.91M
June 14, 2024	28.8	28.91	27.55	29.08	28.54	1.61M
June 13, 2024	29.18	29.26	27.89	29.37	28.57	1.07M
June 12, 2024	28	29.35	27.97	29.44	27.67	2.98M
June 11, 2024	26.83	27.41	26.12	27.49	26.66	1.82M
June 10, 2024	26.4	26.95	25.69	27.06	26.1	848,800
June 07, 2024	25.56	26.45	25.21	26.52	25.3	1M
June 06, 2024	26.26	25.82	24.61	26.35	25.72	608,700
June 05, 2024	26.12	26.5	25.26	26.56	25.68	898,800
June 04, 2024	25.97	26.01	24.79	26.62	25.8	1.37M
June 03, 2024	25.73	26.1	24.88	26.12	25.45	754,100
May 31, 2024	25.5	25.45	24.26	25.75	25.27	1.15M
May 30, 2024	25.23	25.38	24.19	25.83	25.22	653,800
May 29, 2024	25.94	25.13	23.95	26.11	25.07	668,000
May 28, 2024	26.25	26.31	25.08	26.44	25.91	594,500
May 24, 2024	26.19	26.17	24.94	26.34	25.96	602,700
May 23, 2024	26.4	25.99	24.77	26.49	25.85	962,200
May 22, 2024	26.49	26.41	25.17	26.79	26.31	702,200
May 21, 2024	25.77	26.6	25.35	26.63	25.67	742,400
May 20, 2024	25.68	25.91	24.69	26.08	25.68	554,400
May 17, 2024	26.11	25.73	24.52	26.38	25.7	756,100
May 16, 2024	26.48	26.03	24.81	26.88	25.98	1.05M
May 15, 2024	26.48	26.42	25.18	27.1	26.28	1.32M
May 14, 2024	27.13	26.72	25.47	27.29	26.72	811,600
May 13, 2024	27.39	26.88	25.62	27.56	26.72	1.05M
May 10, 2024	26.58	27.24	25.96	27.26	26	1.35M
May 09, 2024	24.56	26.52	25.28	27.2	23.51	2.34M
May 08, 2024	25	25.06	23.88	25.46	24.9	2.09M
May 07, 2024	25	25.1	23.92	25.17	24.78	984,500
May 06, 2024	24.8	25.1	23.92	25.11	24.72	554,700
May 03, 2024	24.3	24.72	23.56	24.82	23.94	1.05M
May 02, 2024	23.87	23.99	22.86	24.15	23.59	567,100
May 01, 2024	23.51	23.53	22.43	24.11	23.44	910,500
April 30, 2024	23.78	23.58	22.47	23.95	23.56	672,700
April 29, 2024	23.82	23.96	22.84	24.07	23.74	655,500
April 26, 2024	23.51	23.73	22.62	23.99	23.51	503,800
April 25, 2024	23.58	23.48	22.38	23.67	23.16	580,500
April 24, 2024	23.96	23.84	22.72	24.15	23.56	480,700
April 23, 2024	23.89	23.96	22.84	24.3	23.63	733,600
April 22, 2024	23.59	23.77	22.65	24.02	23.3	704,000
April 19, 2024	23.55	23.45	22.35	23.89	23.37	645,800
April 18, 2024	24.36	23.58	22.47	24.38	23.39	805,600
April 17, 2024	24.49	23.78	22.66	24.67	23.57	906,100
April 16, 2024	23.56	24.33	23.19	24.33	23.22	1.17M
April 15, 2024	24.06	23.79	22.67	24.17	23.43	727,600
April 12, 2024	24.35	24.01	22.88	24.4	23.88	677,300
April 11, 2024	24.42	24.5	23.35	24.7	24.22	1.76M
April 10, 2024	24.71	24.39	23.25	24.79	24.29	2.6M
April 09, 2024	25.67	25.23	24.05	25.79	24.92	391,600
April 08, 2024	25.49	25.56	24.36	25.65	25.33	552,800
April 05, 2024	25.09	25.32	24.13	25.46	24.88	457,100

Six Flags Entertainment Corporation (SIX) NYSE