Entegris, Inc. (ENTG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ENTG Historical Performance
Short-Term Returns
ENTG Stock Price Trajectory (2011–2026)
As of May 8, 2026, Entegris, Inc. (ENTG) trades at $147.66, representing a +88.4% return over the past year. The stock has delivered a +30.4% total return over five years (+5.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $159.15 on April 24, 2026. From this peak, ENTG has corrected -7.2%, currently trading 44% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CMC (+56.5% 1Y), MKSI (+304.8% 1Y), and ICHR (+329.1% 1Y), ENTG has underperformed the peer group average. Compare ENTG vs CMC →
ENTG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 155.98 | 156.05 | 145.39 | 147.66 | 2.68M | -5.26% |
| 2026-05-06 | 151.06 | 156.43 | 147.95 | 155.86 | 3.01M | +4.40% |
| 2026-05-05 | 142.98 | 150.00 | 140.03 | 149.29 | 1.26M | +7.43% |
| 2026-05-04 | 142.39 | 143.42 | 134.86 | 138.96 | 1.82M | -2.34% |
| 2026-05-01 | 140.78 | 142.50 | 138.27 | 142.29 | 3.81M | +0.64% |
| 2026-04-30 | 149.14 | 150.00 | 138.66 | 141.38 | 4.93M | -5.35% |
| 2026-04-29 | 146.48 | 149.80 | 144.75 | 149.37 | 3.48M | +3.21% |
| 2026-04-28 | 147.63 | 151.16 | 142.61 | 144.72 | 3.15M | -7.49% |
| 2026-04-27 | 156.03 | 157.63 | 149.49 | 156.44 | 2.77M | +0.29% |
| 2026-04-24 | 153.66 | 159.15 | 151.17 | 155.98 | 4.13M | +4.45% |
| 2026-04-23 | 149.77 | 151.15 | 144.44 | 149.33 | 3.44M | +0.95% |
| 2026-04-22 | 150.98 | 151.99 | 146.40 | 147.93 | 2.53M | +0.64% |
| 2026-04-21 | 149.65 | 151.90 | 145.96 | 146.99 | 2.97M | -1.30% |
| 2026-04-20 | 145.67 | 149.16 | 144.80 | 148.92 | 2.04M | +1.96% |
| 2026-04-17 | 139.52 | 146.46 | 139.40 | 146.06 | 2.43M | +7.46% |
| 2026-04-16 | 136.70 | 138.40 | 135.23 | 135.92 | 1.79M | -0.78% |
| 2026-04-15 | 136.96 | 137.69 | 134.06 | 137.00 | 1.88M | -0.32% |
| 2026-04-14 | 139.74 | 140.81 | 137.15 | 137.44 | 2.15M | -0.46% |
| 2026-04-13 | 134.07 | 138.42 | 133.64 | 138.07 | 1.53M | +2.03% |
| 2026-04-10 | 134.06 | 136.68 | 133.27 | 135.32 | 2.69M | +2.03% |
| 2026-04-09 | 128.88 | 133.05 | 127.35 | 132.63 | 1.78M | +2.34% |
| 2026-04-08 | 129.61 | 130.79 | 126.08 | 129.60 | 3.72M | +9.32% |
| 2026-04-07 | 115.57 | 118.95 | 114.28 | 118.55 | 1.59M | +2.48% |
| 2026-04-06 | 116.77 | 117.97 | 113.92 | 115.68 | 1.38M | -0.62% |
| 2026-04-02 | 113.68 | 119.78 | 112.88 | 116.40 | 1.46M | -1.95% |
| 2026-04-01 | 118.91 | 121.85 | 117.93 | 118.71 | 2.12M | +1.25% |
| 2026-03-31 | 110.35 | 117.98 | 109.98 | 117.24 | 2.96M | +7.92% |
| 2026-03-30 | 115.50 | 115.50 | 107.25 | 108.64 | 2.16M | -4.36% |
| 2026-03-27 | 113.25 | 116.05 | 111.33 | 113.59 | 1.95M | -1.87% |
| 2026-03-26 | 120.49 | 122.08 | 115.42 | 115.75 | 2.04M | -6.03% |
Full ENTG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ENTG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ENTG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ENTG vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonENTG — Frequently Asked Questions
Quick answers to the most common questions about buying ENTG stock.
How has ENTG stock performed recently?
ENTG returned +88.4% over the past year, beating its 5-year annualized CAGR of +5.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ENTG's all-time high price?
Entegris, Inc. reached $159.15 on 2026-04-24. The 52-week high is $159.15. Current 1-year return of +88.4% places the stock closer to historical peaks.
Where can I download ENTG historical price data?
This page provides ENTG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.