Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
97.10
+1.16 (1.21%)
At close: Mar 9, 2026, 4:00 PM EDT
96.96
-0.14 (-0.14%)
After-hours: Mar 9, 2026, 4:44 PM EDT
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.94 | 97.62 | 94.52 | 97.10 | 97.10 | 1.21% | 1,521,138 |
| Mar 6, 2026 | 96.23 | 96.30 | 94.61 | 95.94 | 95.94 | -1.43% | 1,254,201 |
| Mar 5, 2026 | 97.99 | 99.35 | 96.07 | 97.33 | 97.33 | -1.55% | 1,294,210 |
| Mar 4, 2026 | 99.16 | 99.41 | 96.91 | 98.86 | 98.86 | 0.81% | 1,622,482 |
| Mar 3, 2026 | 98.48 | 99.57 | 97.00 | 98.07 | 98.07 | -1.97% | 1,622,877 |
| Mar 2, 2026 | 99.94 | 101.00 | 97.54 | 100.04 | 100.04 | -1.21% | 1,609,985 |
| Feb 27, 2026 | 99.04 | 101.77 | 98.86 | 101.27 | 101.27 | 1.18% | 2,276,253 |
| Feb 26, 2026 | 99.91 | 100.21 | 97.31 | 100.09 | 100.09 | 0.11% | 2,092,096 |
| Feb 25, 2026 | 101.05 | 101.16 | 98.57 | 99.98 | 99.98 | -1.06% | 1,583,563 |
| Feb 24, 2026 | 100.86 | 102.25 | 100.08 | 101.05 | 101.05 | 0.20% | 1,696,243 |
| Feb 23, 2026 | 101.32 | 103.16 | 100.04 | 100.85 | 100.85 | -0.47% | 1,333,337 |
| Feb 20, 2026 | 101.63 | 102.66 | 100.09 | 101.32 | 101.32 | -0.40% | 1,506,333 |
| Feb 19, 2026 | 102.13 | 102.81 | 100.00 | 101.73 | 101.73 | -1.22% | 1,433,177 |
| Feb 18, 2026 | 100.77 | 103.69 | 100.65 | 102.99 | 102.99 | 1.81% | 1,606,484 |
| Feb 17, 2026 | 101.72 | 103.90 | 100.17 | 101.16 | 101.16 | 0.06% | 1,903,762 |
| Feb 13, 2026 | 101.47 | 103.18 | 100.53 | 101.10 | 101.10 | 0.35% | 1,381,710 |
| Feb 12, 2026 | 98.87 | 102.20 | 97.90 | 100.75 | 100.75 | 1.93% | 1,662,432 |
| Feb 11, 2026 | 98.52 | 99.79 | 97.25 | 98.84 | 98.84 | -1.21% | 1,906,875 |
| Feb 10, 2026 | 103.00 | 106.21 | 98.76 | 100.05 | 100.05 | -8.24% | 4,744,408 |
| Feb 9, 2026 | 108.50 | 109.48 | 106.58 | 109.03 | 109.03 | 0.59% | 2,569,690 |
| Feb 6, 2026 | 103.75 | 108.52 | 103.52 | 108.39 | 108.39 | 5.48% | 2,192,739 |
| Feb 5, 2026 | 102.71 | 106.49 | 102.23 | 102.76 | 102.76 | 0.16% | 2,047,289 |
| Feb 4, 2026 | 102.61 | 103.55 | 101.44 | 102.60 | 102.60 | 1.66% | 1,915,403 |
| Feb 3, 2026 | 102.75 | 104.41 | 100.72 | 100.92 | 100.92 | -1.70% | 1,552,576 |
| Feb 2, 2026 | 99.75 | 102.86 | 99.50 | 102.67 | 102.67 | 2.60% | 1,574,084 |
| Jan 30, 2026 | 100.77 | 101.25 | 99.28 | 100.07 | 100.07 | -1.00% | 1,988,982 |
| Jan 29, 2026 | 101.09 | 101.89 | 100.21 | 101.08 | 101.08 | -0.10% | 1,439,938 |
| Jan 28, 2026 | 103.02 | 104.03 | 98.85 | 101.18 | 101.18 | -2.21% | 1,576,840 |
| Jan 27, 2026 | 103.00 | 105.06 | 102.59 | 103.47 | 103.47 | 0.87% | 1,544,424 |
| Jan 26, 2026 | 101.57 | 103.42 | 101.10 | 102.58 | 102.58 | 0.58% | 1,439,019 |
| Jan 23, 2026 | 104.34 | 104.70 | 100.07 | 101.99 | 101.99 | -2.92% | 2,360,919 |
| Jan 22, 2026 | 105.02 | 106.06 | 104.36 | 105.06 | 105.06 | 0.37% | 1,307,456 |
| Jan 21, 2026 | 102.50 | 105.43 | 101.00 | 104.67 | 104.67 | 2.00% | 1,570,377 |
| Jan 20, 2026 | 103.26 | 103.85 | 100.00 | 102.62 | 102.62 | -3.38% | 2,205,966 |
| Jan 16, 2026 | 105.55 | 108.58 | 104.83 | 106.21 | 106.21 | 0.92% | 1,696,253 |
| Jan 15, 2026 | 106.16 | 106.74 | 104.27 | 105.24 | 105.24 | -0.67% | 1,571,769 |
| Jan 14, 2026 | 103.66 | 107.64 | 103.20 | 105.95 | 105.95 | 2.44% | 2,128,350 |
| Jan 13, 2026 | 106.56 | 107.54 | 102.68 | 103.43 | 103.43 | -2.73% | 2,041,395 |
| Jan 12, 2026 | 106.94 | 106.94 | 104.70 | 106.33 | 106.33 | -0.51% | 1,761,288 |
| Jan 9, 2026 | 106.04 | 107.69 | 105.93 | 106.87 | 106.87 | 0.90% | 1,520,739 |
| Jan 8, 2026 | 109.74 | 110.09 | 104.69 | 105.92 | 105.92 | -4.21% | 2,578,423 |
| Jan 7, 2026 | 107.88 | 112.29 | 107.88 | 110.57 | 110.57 | 3.67% | 3,377,159 |
| Jan 6, 2026 | 101.73 | 107.48 | 101.02 | 106.66 | 106.66 | 4.78% | 3,857,869 |
| Jan 5, 2026 | 103.00 | 103.01 | 99.04 | 101.79 | 101.79 | 0.36% | 3,051,819 |
| Jan 2, 2026 | 98.25 | 101.50 | 97.94 | 101.42 | 101.42 | 2.68% | 2,152,342 |
| Dec 31, 2025 | 98.43 | 99.89 | 98.13 | 98.77 | 98.77 | -0.14% | 1,376,638 |
| Dec 30, 2025 | 99.21 | 99.28 | 98.06 | 98.91 | 98.91 | -0.38% | 1,603,807 |
| Dec 29, 2025 | 100.03 | 100.08 | 97.63 | 99.29 | 99.29 | -0.82% | 1,225,971 |
| Dec 26, 2025 | 100.41 | 100.41 | 99.57 | 100.11 | 100.11 | -0.33% | 626,766 |
| Dec 24, 2025 | 100.94 | 101.51 | 100.30 | 100.44 | 100.44 | -0.47% | 490,612 |
| Dec 23, 2025 | 100.50 | 101.71 | 100.02 | 100.91 | 100.91 | 0.20% | 1,330,722 |
| Dec 22, 2025 | 101.94 | 102.52 | 98.99 | 100.71 | 100.71 | -1.93% | 1,974,718 |
| Dec 19, 2025 | 97.77 | 103.45 | 97.36 | 102.69 | 102.69 | 5.53% | 5,906,932 |
| Dec 18, 2025 | 98.25 | 98.34 | 97.01 | 97.31 | 97.31 | -0.33% | 1,757,713 |
| Dec 17, 2025 | 97.26 | 98.90 | 97.09 | 97.63 | 97.63 | 0.62% | 1,598,606 |
| Dec 16, 2025 | 98.17 | 98.69 | 96.40 | 97.03 | 97.03 | -1.63% | 2,055,054 |
| Dec 15, 2025 | 96.27 | 99.44 | 95.48 | 98.64 | 98.64 | 3.39% | 2,815,675 |
| Dec 12, 2025 | 95.76 | 96.00 | 93.54 | 95.41 | 95.41 | -0.72% | 2,264,451 |
| Dec 11, 2025 | 94.94 | 96.89 | 94.39 | 96.10 | 96.10 | 0.98% | 1,836,076 |
| Dec 10, 2025 | 95.58 | 96.88 | 94.28 | 95.17 | 95.17 | 0.01% | 1,872,115 |
| Dec 9, 2025 | 96.52 | 97.98 | 94.66 | 95.16 | 95.16 | -1.59% | 2,455,870 |
| Dec 8, 2025 | 100.13 | 100.43 | 94.34 | 96.70 | 96.70 | -5.68% | 3,868,756 |
| Dec 5, 2025 | 101.00 | 103.68 | 98.36 | 102.52 | 102.52 | 2.05% | 2,357,052 |
| Dec 4, 2025 | 101.38 | 102.47 | 99.69 | 100.46 | 100.46 | -1.02% | 2,088,653 |
| Dec 3, 2025 | 101.80 | 102.62 | 100.90 | 101.50 | 101.50 | 0.06% | 1,874,701 |
| 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 |