Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	109.48	115.56	109.48	113.75	113.75	5.78%	3,740,590
Jun 25, 2026	108.35	110.75	106.48	107.53	107.53	-0.86%	1,810,515
Jun 24, 2026	105.53	109.10	104.49	108.46	108.46	3.89%	1,963,765
Jun 23, 2026	104.61	105.48	103.07	104.40	104.40	0.71%	1,670,984
Jun 22, 2026	99.79	103.71	99.79	103.66	103.66	5.54%	2,204,988
Jun 18, 2026	99.58	99.62	96.09	98.22	98.22	-0.78%	4,058,623
Jun 17, 2026	99.82	101.03	98.25	98.99	98.99	-0.76%	1,716,059
Jun 16, 2026	102.75	103.33	99.54	99.75	99.75	-2.19%	1,556,318
Jun 15, 2026	107.98	107.98	101.32	101.98	101.98	-6.04%	2,815,109
Jun 12, 2026	107.83	109.64	106.53	108.53	108.53	0.65%	1,488,907
Jun 11, 2026	105.97	109.69	104.08	107.83	107.83	2.32%	2,318,442
Jun 10, 2026	103.37	110.34	103.30	105.39	105.39	2.09%	2,654,379
Jun 9, 2026	102.16	104.23	101.51	103.23	103.23	2.57%	2,318,919
Jun 8, 2026	102.77	104.63	98.78	100.64	100.64	-1.70%	2,975,218
Jun 5, 2026	101.19	106.37	100.81	102.38	102.38	1.13%	2,641,348
Jun 4, 2026	99.34	101.46	98.75	101.24	101.24	3.33%	1,780,156
Jun 3, 2026	93.02	98.48	92.66	97.98	97.98	6.22%	2,270,005
Jun 2, 2026	94.70	94.90	92.18	92.24	92.24	-3.50%	2,021,788
Jun 1, 2026	96.48	97.00	94.21	95.59	95.59	-1.19%	1,592,434
May 29, 2026	97.75	98.00	96.23	96.74	96.74	-0.78%	2,903,015
May 28, 2026	97.32	97.79	96.57	97.50	97.50	0.16%	1,305,350
May 27, 2026	97.52	98.85	96.93	97.34	97.34	0.25%	939,714
May 26, 2026	97.35	98.13	96.64	97.10	97.10	-0.06%	1,176,044
May 22, 2026	97.30	98.21	96.04	97.16	97.16	-0.26%	879,786
May 21, 2026	95.90	97.94	95.15	97.41	97.41	0.34%	765,557
May 20, 2026	98.40	98.40	96.04	97.08	97.08	1.55%	1,066,364
May 19, 2026	95.19	96.36	94.10	95.60	95.60	0.43%	1,166,723
May 18, 2026	95.48	96.60	94.63	95.19	95.19	-0.13%	1,020,910
May 15, 2026	97.44	97.70	94.31	95.31	95.31	-2.38%	1,648,990
May 14, 2026	99.02	99.36	97.12	97.63	97.63	-1.20%	1,350,211
May 13, 2026	98.74	99.04	97.07	98.82	98.82	-0.31%	1,630,417
May 12, 2026	100.84	101.24	98.95	99.13	99.13	-1.19%	1,584,910
May 11, 2026	99.04	103.01	99.04	100.32	100.32	1.79%	1,662,287
May 8, 2026	98.60	99.87	97.47	98.56	98.56	0.81%	877,843
May 7, 2026	99.68	99.68	97.12	97.77	97.77	-2.08%	1,021,629
May 6, 2026	98.62	100.01	97.61	99.85	99.85	2.44%	1,178,896
May 5, 2026	97.81	98.90	96.15	97.47	97.47	0.34%	1,038,437
May 4, 2026	96.54	97.60	96.34	97.14	97.14	0.24%	1,018,069
May 1, 2026	95.26	97.05	94.82	96.91	96.91	1.72%	1,203,665
Apr 30, 2026	100.33	100.85	94.93	95.27	95.27	-3.86%	2,409,862
Apr 29, 2026	99.18	102.86	96.67	99.10	99.10	1.39%	2,242,760
Apr 28, 2026	94.75	98.36	92.79	97.74	97.74	2.12%	2,531,040
Apr 27, 2026	94.50	97.66	94.50	95.72	95.72	1.13%	2,148,642
Apr 24, 2026	94.95	95.20	93.63	94.65	94.65	-0.86%	1,117,137
Apr 23, 2026	96.37	97.25	95.10	95.47	95.47	-1.31%	905,081
Apr 22, 2026	97.02	98.20	96.00	96.74	96.74	0.54%	1,012,656
Apr 21, 2026	97.04	97.24	94.93	96.22	96.22	-0.72%	1,478,941
Apr 20, 2026	98.65	98.70	96.58	96.92	96.92	-0.92%	1,033,325
Apr 17, 2026	96.60	97.94	95.63	97.82	97.82	2.62%	1,529,954
Apr 16, 2026	96.95	97.53	94.56	95.32	95.32	-1.83%	1,616,846
Apr 15, 2026	98.75	99.92	97.00	97.10	97.10	-0.60%	1,214,313
Apr 14, 2026	95.76	97.90	95.76	97.69	97.69	2.24%	1,519,929
Apr 13, 2026	96.13	96.85	93.84	95.55	95.55	-0.54%	1,186,422
Apr 10, 2026	97.53	97.57	95.41	96.07	96.07	-0.92%	1,146,821
Apr 9, 2026	95.13	97.58	94.66	96.96	96.96	1.12%	1,089,599
Apr 8, 2026	95.39	95.98	93.50	95.89	95.89	2.35%	1,152,022
Apr 7, 2026	94.43	95.07	93.23	93.69	93.69	-1.23%	1,393,665
Apr 6, 2026	94.96	96.14	94.00	94.86	94.86	-1.12%	998,001
Apr 2, 2026	93.02	96.05	92.55	95.93	95.93	1.73%	1,160,053
Apr 1, 2026	94.65	95.56	93.80	94.30	94.30	0.19%	1,481,097
Mar 31, 2026	91.54	94.42	91.17	94.12	94.12	4.20%	1,826,384
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