92.29
price down icon7.95%   -7.97
after-market After Hours: 92.80 0.51 +0.55%
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 October 07, 2025, is $92.29.
  • 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 804.80% to $92.29 now.
  • The 52-week high stock price for ENTG is $112.36, representing a 21.75% increase from the current share price, occurred on December 18, 2024.
  • The 52-week low stock price for ENTG is $60.75, indicating a -34.17% 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
Oct 07, 2025 $101.5 $92.08 $9.38 2,002,444.0 -7.95%
Oct 06, 2025 $101.5 $99.19 $2.28 2,596,710.0 +1.67%
Oct 03, 2025 $100.1 $96.55 $3.58 2,111,611.0 +1.86%
Oct 02, 2025 $98.30 $94.50 $3.80 2,500,927.0 +3.03%
Oct 01, 2025 $94.07 $90.00 $4.07 2,635,583.0 +1.62%
Sep 30, 2025 $94.08 $90.31 $3.77 1,955,686.0 -1.12%
Sep 29, 2025 $95.15 $93.36 $1.79 1,091,093.0 +0.45%
Sep 26, 2025 $93.44 $91.03 $2.41 1,366,185.0 +1.25%
Sep 25, 2025 $92.68 $89.91 $2.78 1,716,786.0 -1.66%
Sep 24, 2025 $96.54 $93.41 $3.13 1,674,833.0 -2.38%
Sep 23, 2025 $99.04 $95.45 $3.59 2,260,019.0 -0.04%
Sep 22, 2025 $97.25 $93.18 $4.07 2,712,725.0 +2.67%
Sep 19, 2025 $96.95 $92.89 $4.06 6,085,086.0 -2.76%
Sep 18, 2025 $97.63 $94.39 $3.24 4,113,461.0 +4.20%
Sep 17, 2025 $94.93 $90.24 $4.69 2,155,750.0 -0.55%
Sep 16, 2025 $92.95 $90.27 $2.68 2,470,140.0 +2.69%
Sep 15, 2025 $90.27 $87.77 $2.50 2,754,958.0 +3.36%
Sep 12, 2025 $88.08 $83.18 $4.90 3,633,615.0 +4.45%
Sep 11, 2025 $83.69 $79.38 $4.31 2,918,803.0 +5.16%
Sep 10, 2025 $82.05 $78.17 $3.88 2,160,474.0 -2.20%
Sep 09, 2025 $82.44 $80.47 $1.97 1,249,069.0 -1.12%

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
Oct, 2025 $101.5 $90.00 $11.47 13,849,719.0 -0.18%
Sep, 2025 $99.04 $77.01 $22.03 49,246,619.0 +10.41%
Aug, 2025 $88.80 $70.35 $18.45 59,060,571.0 +6.73%
Jul, 2025 $93.87 $77.44 $16.43 63,715,605.0 -2.72%
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%
$312.87
price down icon 5.47%
$29.75
price down icon 2.68%
$135.11
price down icon 7.01%
semiconductor_equipment_materials TER
$140.14
price down icon 5.23%
$111.78
price down icon 4.20%
Cap:     |  Volume (24h):