87.02
price up icon4.84%   4.02
 
loading

Entegris Inc Stock (ENTG) Price History

The historical daily chart and data for Entegris Inc stock (ENTG), adjusted for splits and dividends, show that the latest closing stock price as of July 08, 2025, is $87.02.
  • Entegris Inc all-time high stock price is $158.00, occurred on November 22, 2021.
  • The lowest Entegris Inc stock price recorded was $10.20 on February 03, 2014. Since then, Entegris Inc's stock price has risen over 753.14% to $87.02 now.
  • The 52-week high stock price for ENTG is $147.57, representing a 69.58% increase from the current share price, occurred on July 12, 2024.
  • The 52-week low stock price for ENTG is $60.75, indicating a -30.19% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Entegris Inc (ENTG) stock in the beginning of 2024 was $138.56. The stock closed the year at $65.59, a loss of over -52.66% for the year.
The table below shows more information about ENTG historical price data:
Date High Low High - Low Volume % Change
Jul 08, 2025 $88.86 $84.22 $4.64 3,014,261.0 +4.84%
Jul 07, 2025 $86.84 $82.94 $3.90 2,434,052.0 -4.20%
Jul 03, 2025 $87.31 $85.56 $1.75 1,922,696.0 +0.21%
Jul 02, 2025 $86.69 $82.18 $4.51 3,538,311.0 +5.00%
Jul 01, 2025 $83.65 $78.39 $5.26 3,276,784.0 +2.10%
Jun 30, 2025 $83.16 $80.28 $2.88 2,347,574.0 -2.10%
Jun 27, 2025 $84.60 $81.17 $3.43 5,851,757.0 -1.52%
Jun 26, 2025 $84.18 $82.02 $2.16 4,071,353.0 +1.83%
Jun 25, 2025 $82.55 $80.50 $2.04 2,661,015.0 +0.51%
Jun 24, 2025 $81.90 $77.32 $4.58 4,248,643.0 +7.58%
Jun 23, 2025 $76.52 $73.20 $3.32 2,174,797.0 +0.73%
Jun 20, 2025 $77.27 $74.39 $2.88 3,558,638.0 -1.08%
Jun 18, 2025 $77.87 $75.89 $1.98 2,753,984.0 -0.40%
Jun 17, 2025 $78.46 $76.42 $2.04 2,209,986.0 -2.17%
Jun 16, 2025 $79.58 $76.21 $3.37 3,395,661.0 +3.86%
Jun 13, 2025 $78.49 $75.05 $3.44 3,669,049.0 -5.38%
Jun 12, 2025 $79.64 $77.59 $2.05 3,378,228.0 +1.45%
Jun 11, 2025 $81.13 $77.39 $3.74 3,626,377.0 -1.44%
Jun 10, 2025 $81.16 $78.25 $2.91 5,937,315.0 +1.48%

Entegris Inc Stock (ENTG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Entegris Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entegris Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Entegris Inc Stock (ENTG) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $88.86 $78.39 $10.47 17,200,365.0 +7.90%
Jun, 2025 $84.60 $66.31 $18.28 74,433,069.0 +17.33%
May, 2025 $85.01 $67.53 $17.48 81,996,747.0 -13.12%
Apr, 2025 $87.91 $60.75 $27.15 85,283,436.0 -9.56%
Mar, 2025 $103.5 $84.75 $18.75 77,013,656.0 -13.57%
Feb, 2025 $110.5 $96.84 $13.62 42,830,135.0 -0.32%
Jan, 2025 $109.9 $95.69 $14.21 42,488,778.0 +2.50%

Entegris Inc Stock (ENTG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $112.4 $96.80 $15.56 33,027,848.0 -5.77%
Nov, 2024 $109.9 $94.92 $14.94 44,080,202.0 +0.88%
Oct, 2024 $113.9 $101.2 $12.67 37,760,149.0 -6.95%
Sep, 2024 $117.9 $103.8 $14.05 40,028,314.0 -2.88%
Aug, 2024 $120.0 $95.54 $24.41 48,829,175.0 -2.05%
Jul, 2024 $147.6 $106.4 $41.13 37,366,355.0 -12.64%
Jun, 2024 $139.8 $123.6 $16.19 26,437,639.0 +7.16%
May, 2024 $135.4 $122.0 $13.37 29,847,383.0 -4.94%
Apr, 2024 $143.8 $120.4 $23.46 27,370,557.0 -5.42%
Mar, 2024 $146.9 $131.7 $15.24 29,386,096.0 +4.60%
Feb, 2024 $140.1 $115.6 $24.46 31,250,619.0 +14.15%
Jan, 2024 $126.5 $108.4 $18.12 26,912,123.0 -1.77%

Entegris Inc Stock (ENTG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $122.6 $102.5 $20.04 26,331,502.0 +14.77%
Nov, 2023 $106.8 $84.12 $22.67 28,957,061.0 +18.58%
Oct, 2023 $99.76 $85.99 $13.77 27,294,604.0 -6.25%
Sep, 2023 $102.8 $88.08 $14.70 21,447,792.0 -7.27%
Aug, 2023 $108.8 $92.54 $16.24 26,330,482.0 -7.69%
Jul, 2023 $112.8 $103.2 $9.51 23,179,073.0 -1.00%
Jun, 2023 $114.5 $103.0 $11.47 30,693,396.0 +5.29%
May, 2023 $110.8 $72.96 $37.89 44,723,928.0 +40.48%
Apr, 2023 $80.51 $69.37 $11.14 26,713,249.0 -8.65%
Mar, 2023 $88.33 $75.22 $13.12 30,874,043.0 -3.78%
Feb, 2023 $89.49 $80.01 $9.48 40,521,324.0 +5.60%
Jan, 2023 $84.53 $63.84 $20.69 32,385,123.0 +23.05%
semiconductor_equipment_materials TER
$92.22
price up icon 1.80%
$282.36
price down icon 1.40%
$22.10
price up icon 3.08%
$103.34
price up icon 4.70%
$88.33
price down icon 0.75%
Cap:     |  Volume (24h):