Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
102.52
+2.06 (2.05%)
At close: Dec 5, 2025, 4:00 PM EST
102.55
+0.03 (0.03%)
After-hours: Dec 5, 2025, 7:33 PM EST
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.00 | 103.68 | 98.36 | 102.52 | 102.52 | 2.05% | 2,272,536 |
| Dec 4, 2025 | 101.38 | 102.47 | 99.69 | 100.46 | 100.46 | -1.02% | 1,982,373 |
| Dec 3, 2025 | 101.80 | 102.62 | 100.90 | 101.50 | 101.50 | 0.06% | 1,793,601 |
| Dec 2, 2025 | 102.41 | 103.54 | 100.55 | 101.44 | 101.44 | -0.59% | 2,438,855 |
| Dec 1, 2025 | 103.49 | 103.89 | 101.47 | 102.04 | 102.04 | -2.32% | 2,254,874 |
| Nov 28, 2025 | 106.45 | 106.99 | 103.85 | 104.46 | 104.46 | -1.13% | 932,388 |
| Nov 26, 2025 | 105.61 | 107.00 | 105.09 | 105.65 | 105.65 | 0.09% | 1,403,552 |
| Nov 25, 2025 | 106.59 | 107.61 | 105.16 | 105.55 | 105.55 | -0.65% | 1,701,879 |
| Nov 24, 2025 | 103.00 | 106.67 | 102.50 | 106.24 | 106.24 | 4.10% | 2,660,581 |
| Nov 21, 2025 | 102.00 | 103.20 | 101.40 | 102.06 | 102.06 | 0.29% | 1,722,545 |
| Nov 20, 2025 | 102.50 | 103.23 | 101.08 | 101.76 | 101.76 | 0.43% | 1,673,222 |
| Nov 19, 2025 | 104.66 | 104.66 | 100.30 | 101.32 | 101.32 | -2.47% | 2,734,795 |
| Nov 18, 2025 | 104.20 | 107.31 | 103.79 | 103.89 | 103.89 | -0.27% | 2,831,388 |
| Nov 17, 2025 | 104.36 | 105.97 | 103.83 | 104.17 | 104.17 | 0.02% | 1,411,770 |
| Nov 14, 2025 | 104.57 | 106.92 | 103.77 | 104.15 | 104.15 | -1.20% | 2,035,020 |
| Nov 13, 2025 | 107.27 | 107.76 | 105.03 | 105.41 | 105.41 | -2.63% | 2,151,938 |
| Nov 12, 2025 | 108.05 | 109.28 | 106.81 | 108.26 | 108.26 | 0.09% | 1,743,221 |
| Nov 11, 2025 | 106.00 | 108.67 | 105.53 | 108.16 | 108.16 | 2.06% | 2,006,608 |
| Nov 10, 2025 | 107.38 | 108.81 | 104.06 | 105.98 | 105.98 | - | 2,654,399 |
| Nov 7, 2025 | 105.50 | 106.40 | 103.81 | 105.98 | 105.98 | 0.74% | 2,019,980 |
| Nov 6, 2025 | 106.29 | 106.43 | 103.02 | 105.20 | 105.20 | -0.47% | 2,392,448 |
| Nov 5, 2025 | 101.91 | 106.47 | 101.50 | 105.70 | 105.70 | 2.70% | 2,764,010 |
| Nov 4, 2025 | 101.85 | 103.86 | 100.02 | 102.92 | 102.92 | 1.33% | 3,531,241 |
| Nov 3, 2025 | 93.95 | 101.79 | 91.16 | 101.57 | 101.57 | 8.65% | 6,227,722 |
| Oct 31, 2025 | 92.70 | 95.10 | 92.06 | 93.48 | 93.48 | 0.96% | 2,503,165 |
| Oct 30, 2025 | 91.34 | 94.62 | 91.19 | 92.59 | 92.59 | 2.67% | 2,405,599 |
| Oct 29, 2025 | 91.49 | 94.42 | 88.20 | 90.18 | 90.18 | -1.60% | 3,443,736 |
| Oct 28, 2025 | 92.14 | 93.98 | 84.02 | 91.65 | 91.65 | -1.54% | 6,876,194 |
| Oct 27, 2025 | 92.16 | 93.17 | 90.69 | 93.08 | 93.08 | 1.97% | 3,803,021 |
| Oct 24, 2025 | 90.00 | 92.08 | 89.73 | 91.28 | 91.28 | 2.21% | 2,236,993 |
| Oct 23, 2025 | 87.65 | 89.56 | 87.50 | 89.31 | 89.31 | 1.42% | 2,032,317 |
| Oct 22, 2025 | 87.40 | 88.21 | 87.25 | 88.06 | 88.06 | 0.87% | 1,582,675 |
| Oct 21, 2025 | 85.65 | 87.48 | 85.55 | 87.30 | 87.30 | 1.31% | 1,136,976 |
| Oct 20, 2025 | 87.95 | 87.95 | 84.38 | 86.17 | 86.17 | -1.60% | 2,100,676 |
| Oct 17, 2025 | 87.04 | 88.54 | 86.36 | 87.57 | 87.57 | 0.30% | 2,070,856 |
| Oct 16, 2025 | 88.88 | 92.86 | 87.12 | 87.31 | 87.31 | -0.95% | 3,760,265 |
| Oct 15, 2025 | 85.13 | 88.49 | 85.13 | 88.15 | 88.15 | 2.55% | 2,049,716 |
| Oct 14, 2025 | 84.38 | 86.16 | 83.46 | 85.96 | 85.96 | 1.45% | 1,303,211 |
| Oct 13, 2025 | 84.39 | 85.15 | 82.82 | 84.73 | 84.73 | 1.11% | 1,067,688 |
| Oct 10, 2025 | 85.01 | 85.19 | 83.06 | 83.80 | 83.80 | -1.12% | 1,576,610 |
| Oct 9, 2025 | 85.55 | 85.92 | 84.14 | 84.75 | 84.75 | -0.74% | 1,401,194 |
| Oct 8, 2025 | 86.56 | 86.87 | 84.96 | 85.38 | 85.38 | -2.05% | 1,620,177 |
| Oct 7, 2025 | 87.31 | 87.95 | 85.92 | 87.17 | 87.17 | -0.07% | 1,212,468 |
| Oct 6, 2025 | 86.99 | 88.30 | 86.41 | 87.23 | 87.23 | 0.44% | 1,919,237 |
| Oct 3, 2025 | 85.91 | 86.98 | 85.18 | 86.85 | 86.85 | 0.66% | 1,303,859 |
| Oct 2, 2025 | 87.65 | 88.66 | 86.17 | 86.28 | 86.28 | -0.48% | 1,787,761 |
| Oct 1, 2025 | 84.95 | 87.24 | 84.90 | 86.70 | 86.70 | 2.23% | 1,630,543 |
| Sep 30, 2025 | 83.83 | 85.31 | 83.76 | 84.81 | 84.81 | 1.10% | 1,251,195 |
| Sep 29, 2025 | 83.02 | 84.41 | 82.52 | 83.89 | 83.89 | 1.44% | 1,564,469 |
| Sep 26, 2025 | 82.57 | 82.95 | 81.78 | 82.70 | 82.70 | 1.27% | 1,376,209 |
| Sep 25, 2025 | 83.86 | 84.45 | 81.09 | 81.66 | 81.66 | -2.97% | 1,488,626 |
| Sep 24, 2025 | 84.19 | 84.82 | 83.66 | 84.16 | 84.16 | -0.45% | 1,297,794 |
| Sep 23, 2025 | 84.75 | 85.83 | 84.43 | 84.54 | 84.54 | -0.22% | 1,607,480 |
| Sep 22, 2025 | 86.39 | 86.82 | 84.38 | 84.73 | 84.73 | -2.08% | 1,460,736 |
| Sep 19, 2025 | 85.86 | 86.81 | 85.31 | 86.53 | 86.53 | 0.62% | 5,483,786 |
| Sep 18, 2025 | 84.71 | 86.07 | 84.47 | 86.00 | 86.00 | 1.42% | 1,326,603 |
| Sep 17, 2025 | 83.91 | 85.98 | 83.51 | 84.80 | 84.80 | 1.07% | 1,582,466 |
| Sep 16, 2025 | 83.15 | 84.58 | 83.15 | 83.90 | 83.90 | 0.91% | 1,691,451 |
| Sep 15, 2025 | 82.81 | 83.66 | 82.72 | 83.14 | 83.14 | 0.05% | 1,741,078 |
| Sep 12, 2025 | 85.49 | 85.51 | 82.82 | 83.10 | 83.10 | -3.56% | 1,775,152 |
| Sep 11, 2025 | 86.00 | 87.10 | 85.85 | 86.17 | 86.17 | -0.09% | 2,012,526 |
| Sep 10, 2025 | 85.78 | 86.94 | 84.54 | 86.25 | 86.25 | 0.76% | 1,907,692 |
| Sep 9, 2025 | 86.39 | 87.35 | 85.32 | 85.60 | 85.60 | -1.11% | 1,534,822 |
| Sep 8, 2025 | 86.48 | 86.94 | 85.18 | 86.56 | 86.56 | -0.09% | 1,222,692 |
| Sep 5, 2025 | 85.48 | 86.69 | 85.06 | 86.64 | 86.64 | 1.40% | 1,387,707 |
| Sep 4, 2025 | 87.26 | 87.99 | 85.42 | 85.44 | 85.44 | -1.75% | 2,245,599 |
| Sep 3, 2025 | 85.92 | 87.46 | 85.72 | 86.96 | 86.96 | 1.14% | 1,986,893 |
| Sep 2, 2025 | 84.97 | 87.99 | 84.96 | 85.98 | 85.98 | 1.62% | 2,208,542 |
| Aug 29, 2025 | 83.85 | 84.63 | 83.41 | 84.61 | 84.61 | 1.09% | 1,338,318 |
| Aug 28, 2025 | 84.26 | 84.59 | 83.50 | 83.70 | 83.70 | -1.34% | 1,011,617 |
| Aug 27, 2025 | 84.13 | 85.12 | 84.13 | 84.84 | 84.84 | 1.00% | 1,460,326 |
| Aug 26, 2025 | 84.71 | 84.71 | 83.66 | 84.00 | 84.00 | -0.90% | 2,325,075 |
| Aug 25, 2025 | 84.88 | 85.87 | 84.43 | 84.76 | 84.76 | -0.33% | 1,643,125 |
| Aug 22, 2025 | 87.00 | 87.00 | 84.90 | 85.04 | 85.04 | -1.72% | 1,475,760 |
| Aug 21, 2025 | 85.72 | 86.97 | 85.45 | 86.53 | 86.53 | 0.38% | 982,653 |
| Aug 20, 2025 | 85.23 | 86.37 | 84.76 | 86.20 | 86.20 | 0.87% | 1,688,492 |
| Aug 19, 2025 | 84.94 | 85.69 | 84.55 | 85.46 | 85.46 | 0.64% | 1,824,112 |
| Aug 18, 2025 | 86.72 | 87.24 | 84.85 | 84.92 | 84.92 | -2.30% | 1,741,498 |
| Aug 15, 2025 | 86.81 | 87.06 | 85.42 | 86.92 | 86.92 | 0.88% | 1,883,541 |
| Aug 14, 2025 | 84.75 | 86.50 | 84.41 | 86.16 | 86.16 | 0.36% | 1,838,197 |
| Aug 13, 2025 | 81.80 | 86.02 | 81.61 | 85.85 | 85.85 | 5.20% | 3,182,785 |
| Aug 12, 2025 | 79.44 | 81.82 | 79.34 | 81.61 | 81.61 | 3.06% | 1,810,225 |
| Aug 11, 2025 | 78.20 | 79.72 | 78.20 | 79.19 | 79.19 | 1.02% | 2,015,776 |
| Aug 8, 2025 | 78.24 | 79.00 | 77.69 | 78.39 | 78.39 | 0.24% | 1,200,253 |
| Aug 7, 2025 | 78.04 | 78.25 | 76.79 | 78.20 | 78.20 | 0.71% | 1,416,919 |
| Aug 6, 2025 | 78.62 | 79.43 | 76.45 | 77.65 | 77.65 | -0.10% | 1,987,942 |
| Aug 5, 2025 | 77.97 | 78.50 | 77.09 | 77.73 | 77.73 | -0.40% | 1,733,565 |
| Aug 4, 2025 | 75.77 | 78.25 | 75.48 | 78.04 | 78.04 | 3.24% | 1,624,318 |
| Aug 1, 2025 | 74.56 | 75.70 | 73.81 | 75.59 | 75.59 | 0.93% | 1,583,962 |
| Jul 31, 2025 | 77.18 | 77.46 | 74.24 | 74.89 | 74.89 | -3.43% | 2,577,430 |
| Jul 30, 2025 | 77.84 | 78.77 | 76.87 | 77.55 | 77.55 | 0.23% | 2,520,416 |
| Jul 29, 2025 | 72.00 | 77.87 | 71.00 | 77.38 | 77.38 | 10.28% | 3,976,522 |
| Jul 28, 2025 | 70.35 | 70.93 | 69.70 | 70.16 | 70.16 | -0.06% | 1,926,859 |
| Jul 25, 2025 | 70.82 | 70.82 | 70.06 | 70.20 | 70.20 | -0.41% | 1,434,801 |
| Jul 24, 2025 | 70.81 | 71.29 | 70.33 | 70.49 | 70.49 | -0.28% | 1,680,116 |
| Jul 23, 2025 | 69.34 | 70.83 | 69.24 | 70.69 | 70.69 | 2.60% | 1,276,138 |
| Jul 22, 2025 | 67.58 | 69.12 | 67.20 | 68.90 | 68.90 | 2.26% | 1,324,463 |
| Jul 21, 2025 | 67.94 | 68.63 | 67.17 | 67.38 | 67.38 | -0.71% | 1,331,302 |
| Jul 18, 2025 | 69.25 | 69.43 | 67.80 | 67.86 | 67.86 | -1.57% | 1,556,892 |
| Jul 17, 2025 | 69.12 | 69.65 | 68.84 | 68.94 | 68.94 | -0.42% | 774,128 |