Get the Stockscreener App
79.21
14.68%
-13.64
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 30, 2025, is $79.21.
- 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 676.57% to $79.21 now.
- The 52-week high stock price for ENTG is $119.95, representing a 51.43% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for ENTG is $60.75, indicating a -23.31% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 30, 2025 | $86.90 | $79.06 | $7.84 | 6,116,014.0 | -14.81% |
| Jul 29, 2025 | $93.87 | $90.64 | $3.23 | 5,390,206.0 | +0.92% |
| Jul 28, 2025 | $93.49 | $91.61 | $1.88 | 3,491,384.0 | +0.16% |
| Jul 25, 2025 | $92.51 | $89.56 | $2.95 | 2,435,702.0 | +0.80% |
| Jul 24, 2025 | $92.22 | $89.72 | $2.50 | 2,430,638.0 | -0.55% |
| Jul 23, 2025 | $92.07 | $91.38 | $0.69 | 1,087,911.0 | -0.41% |
| Jul 22, 2025 | $92.54 | $90.22 | $2.32 | 2,363,480.0 | +0.39% |
| Jul 21, 2025 | $93.06 | $91.22 | $1.84 | 2,550,700.0 | +0.98% |
| Jul 18, 2025 | $92.00 | $89.55 | $2.45 | 1,960,435.0 | +0.53% |
| Jul 17, 2025 | $90.74 | $86.55 | $4.19 | 2,475,885.0 | +3.18% |
| Jul 16, 2025 | $87.63 | $83.47 | $4.16 | 1,967,652.0 | +0.02% |
| Jul 15, 2025 | $89.86 | $87.44 | $2.42 | 2,195,264.0 | +1.44% |
| Jul 14, 2025 | $86.94 | $83.73 | $3.21 | 1,646,623.0 | -1.54% |
| Jul 11, 2025 | $88.28 | $86.12 | $2.16 | 1,662,799.0 | -0.48% |
| Jul 10, 2025 | $89.01 | $85.50 | $3.51 | 2,249,972.0 | +1.16% |
| Jul 09, 2025 | $88.48 | $85.79 | $2.69 | 1,513,118.0 | -0.03% |
| 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% |
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 | $93.87 | $78.39 | $15.48 | 55,723,887.0 | -1.92% |
| 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% |
0.69%
5.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):