Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
97.74
+2.02 (2.12%)
At close: Apr 28, 2026, 4:00 PM EDT
97.00
-0.74 (-0.76%)
After-hours: Apr 28, 2026, 4:26 PM EDT
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.75 | 97.96 | 92.79 | 96.99 | - | 1.33% | 1,703,685 |
| Apr 27, 2026 | 94.50 | 97.66 | 94.50 | 95.72 | 95.72 | 1.13% | 2,148,093 |
| Apr 24, 2026 | 94.95 | 95.20 | 93.63 | 94.65 | 94.65 | -0.86% | 1,105,082 |
| Apr 23, 2026 | 96.37 | 97.25 | 95.10 | 95.47 | 95.47 | -1.31% | 905,061 |
| Apr 22, 2026 | 97.02 | 98.20 | 96.00 | 96.74 | 96.74 | 0.54% | 1,011,353 |
| Apr 21, 2026 | 97.04 | 97.24 | 94.93 | 96.22 | 96.22 | -0.72% | 1,478,886 |
| Apr 20, 2026 | 98.65 | 98.70 | 96.58 | 96.92 | 96.92 | -0.92% | 1,032,569 |
| Apr 17, 2026 | 96.60 | 97.94 | 95.63 | 97.82 | 97.82 | 2.62% | 1,528,851 |
| Apr 16, 2026 | 96.95 | 97.53 | 94.56 | 95.32 | 95.32 | -1.83% | 1,616,571 |
| Apr 15, 2026 | 98.75 | 99.92 | 97.00 | 97.10 | 97.10 | -0.60% | 1,213,312 |
| Apr 14, 2026 | 95.76 | 97.90 | 95.76 | 97.69 | 97.69 | 2.24% | 1,372,613 |
| Apr 13, 2026 | 96.13 | 96.85 | 93.84 | 95.55 | 95.55 | -0.54% | 1,185,853 |
| Apr 10, 2026 | 97.53 | 97.57 | 95.41 | 96.07 | 96.07 | -0.92% | 1,146,728 |
| Apr 9, 2026 | 95.13 | 97.58 | 94.66 | 96.96 | 96.96 | 1.12% | 1,089,362 |
| Apr 8, 2026 | 95.39 | 95.98 | 93.50 | 95.89 | 95.89 | 2.35% | 1,145,375 |
| Apr 7, 2026 | 94.43 | 95.07 | 93.23 | 93.69 | 93.69 | -1.23% | 1,393,523 |
| Apr 6, 2026 | 94.96 | 96.14 | 94.00 | 94.86 | 94.86 | -1.12% | 997,488 |
| Apr 2, 2026 | 93.02 | 96.05 | 92.55 | 95.93 | 95.93 | 1.73% | 1,155,923 |
| Apr 1, 2026 | 94.65 | 95.56 | 93.80 | 94.30 | 94.30 | 0.19% | 1,479,929 |
| Mar 31, 2026 | 91.54 | 94.42 | 91.17 | 94.12 | 94.12 | 4.20% | 1,826,373 |
| Mar 30, 2026 | 91.13 | 91.69 | 90.08 | 90.33 | 90.33 | 0.03% | 1,535,716 |
| Mar 27, 2026 | 92.28 | 92.50 | 90.20 | 90.30 | 90.30 | -2.12% | 1,494,399 |
| Mar 26, 2026 | 90.99 | 93.73 | 90.99 | 92.26 | 92.26 | 0.03% | 1,229,676 |
| Mar 25, 2026 | 91.00 | 93.83 | 91.00 | 92.23 | 92.23 | 1.78% | 1,055,736 |
| Mar 24, 2026 | 89.63 | 91.70 | 89.25 | 90.62 | 90.62 | 0.19% | 1,584,246 |
| Mar 23, 2026 | 91.16 | 92.33 | 90.00 | 90.45 | 90.45 | -0.36% | 1,415,692 |
| Mar 20, 2026 | 92.81 | 93.34 | 90.34 | 90.78 | 90.78 | -2.33% | 4,388,758 |
| Mar 19, 2026 | 91.88 | 93.57 | 91.72 | 92.95 | 92.95 | 0.77% | 1,331,571 |
| Mar 18, 2026 | 93.35 | 93.91 | 91.62 | 92.24 | 92.24 | -2.10% | 1,577,285 |
| Mar 17, 2026 | 93.04 | 94.91 | 93.04 | 94.22 | 94.22 | 1.31% | 1,864,575 |
| Mar 16, 2026 | 92.14 | 93.65 | 91.15 | 93.00 | 93.00 | 0.50% | 1,617,370 |
| Mar 13, 2026 | 93.25 | 93.64 | 91.28 | 92.54 | 92.54 | 0.55% | 1,683,761 |
| Mar 12, 2026 | 93.00 | 93.45 | 91.54 | 92.03 | 92.03 | -2.78% | 1,947,421 |
| Mar 11, 2026 | 95.98 | 96.51 | 94.62 | 94.66 | 94.66 | -1.42% | 1,726,493 |
| Mar 10, 2026 | 97.52 | 97.86 | 95.90 | 96.02 | 96.02 | -1.11% | 1,547,972 |
| Mar 9, 2026 | 95.94 | 97.62 | 94.52 | 97.10 | 97.10 | 1.21% | 1,521,176 |
| Mar 6, 2026 | 96.23 | 96.30 | 94.61 | 95.94 | 95.94 | -1.43% | 1,255,015 |
| Mar 5, 2026 | 97.99 | 99.35 | 96.07 | 97.33 | 97.33 | -1.55% | 1,331,361 |
| Mar 4, 2026 | 99.16 | 99.41 | 96.91 | 98.86 | 98.86 | 0.81% | 1,628,585 |
| Mar 3, 2026 | 98.48 | 99.57 | 97.00 | 98.07 | 98.07 | -1.97% | 1,645,128 |
| Mar 2, 2026 | 99.94 | 101.00 | 97.54 | 100.04 | 100.04 | -1.21% | 1,672,671 |
| Feb 27, 2026 | 99.04 | 101.77 | 98.86 | 101.27 | 101.27 | 1.18% | 2,315,098 |
| Feb 26, 2026 | 99.91 | 100.21 | 97.31 | 100.09 | 100.09 | 0.11% | 2,092,248 |
| Feb 25, 2026 | 101.05 | 101.16 | 98.57 | 99.98 | 99.98 | -1.06% | 1,664,742 |
| Feb 24, 2026 | 100.86 | 102.25 | 100.08 | 101.05 | 101.05 | 0.20% | 1,696,328 |
| Feb 23, 2026 | 101.32 | 103.16 | 100.04 | 100.85 | 100.85 | -0.47% | 1,333,403 |
| Feb 20, 2026 | 101.63 | 102.66 | 100.09 | 101.32 | 101.32 | -0.40% | 1,509,365 |
| Feb 19, 2026 | 102.13 | 102.81 | 100.00 | 101.73 | 101.73 | -1.22% | 1,460,339 |
| Feb 18, 2026 | 100.77 | 103.69 | 100.65 | 102.99 | 102.99 | 1.81% | 1,607,485 |
| Feb 17, 2026 | 101.72 | 103.90 | 100.17 | 101.16 | 101.16 | 0.06% | 1,905,146 |
| Feb 13, 2026 | 101.47 | 103.18 | 100.53 | 101.10 | 101.10 | 0.35% | 1,384,666 |
| Feb 12, 2026 | 98.87 | 102.20 | 97.90 | 100.75 | 100.75 | 1.93% | 1,700,614 |
| Feb 11, 2026 | 98.52 | 99.79 | 97.25 | 98.84 | 98.84 | -1.21% | 1,925,256 |
| Feb 10, 2026 | 103.00 | 106.21 | 98.76 | 100.05 | 100.05 | -8.24% | 4,748,829 |
| Feb 9, 2026 | 108.50 | 109.48 | 106.58 | 109.03 | 109.03 | 0.59% | 2,700,690 |
| Feb 6, 2026 | 103.75 | 108.52 | 103.52 | 108.39 | 108.39 | 5.48% | 2,193,912 |
| Feb 5, 2026 | 102.71 | 106.49 | 102.23 | 102.76 | 102.76 | 0.16% | 2,047,491 |
| 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 |