Intercept Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.88	47.88	47.53	47.63	47.63	-2.30%	25,043
Jul 31, 2025	48.99	49.20	48.66	48.75	48.75	-1.22%	74,066
Jul 30, 2025	49.30	49.44	49.09	49.35	49.35	0.49%	36,094
Jul 29, 2025	49.12	49.36	48.97	49.11	49.11	0.55%	72,508
Jul 28, 2025	49.18	49.18	48.76	48.84	48.84	-0.82%	45,647
Jul 25, 2025	48.90	49.29	48.90	49.25	49.25	0.23%	17,862
Jul 24, 2025	49.28	49.34	49.10	49.13	49.13	-1.03%	64,508
Jul 23, 2025	48.74	49.68	48.74	49.64	49.64	2.69%	63,470
Jul 22, 2025	48.35	48.40	48.22	48.34	48.34	-0.12%	69,434
Jul 21, 2025	48.50	48.61	48.40	48.40	48.40	-0.31%	63,087
Jul 18, 2025	48.80	48.88	48.43	48.55	48.55	-0.51%	55,068
Jul 17, 2025	48.56	48.86	48.56	48.80	48.80	0.72%	88,949
Jul 16, 2025	48.41	48.57	48.02	48.45	48.45	0.10%	90,242
Jul 15, 2025	48.73	48.73	48.29	48.40	48.40	-0.51%	85,275
Jul 14, 2025	48.37	48.71	48.37	48.65	48.65	0.48%	43,106
Jul 11, 2025	48.73	48.73	48.42	48.42	48.42	-1.59%	52,960
Jul 10, 2025	49.22	49.36	49.16	49.20	49.20	-0.34%	71,564
Jul 9, 2025	49.26	49.40	49.08	49.37	49.37	1.17%	159,967
Jul 8, 2025	48.59	48.88	48.55	48.80	48.80	1.01%	240,865
Jul 7, 2025	48.30	48.53	48.24	48.31	48.31	-0.49%	160,331
Jul 3, 2025	48.44	48.62	48.44	48.55	48.55	0.48%	37,584
Jul 2, 2025	48.10	48.43	48.05	48.32	48.32	0.79%	345,630
Jul 1, 2025	47.80	48.06	47.80	47.94	47.94	-0.37%	100,324
Jun 30, 2025	48.05	48.26	47.95	48.12	48.12	-0.27%	100,841
Jun 27, 2025	48.06	48.35	47.88	48.25	48.25	1.66%	201,305
Jun 26, 2025	47.23	47.50	47.14	47.46	47.46	0.40%	191,469
Jun 25, 2025	47.67	47.73	47.25	47.27	47.27	-3.17%	466,139
Jun 24, 2025	48.69	48.88	48.59	48.82	47.97	1.06%	242,524
Jun 23, 2025	47.93	48.31	47.67	48.31	47.47	0.56%	212,120
Jun 20, 2025	48.28	48.36	48.03	48.04	47.21	-0.72%	117,749
Jun 18, 2025	48.45	48.59	48.26	48.39	47.55	0.08%	143,115
Jun 17, 2025	48.76	48.76	48.33	48.35	47.51	-1.39%	81,048
Jun 16, 2025	48.85	49.23	48.85	49.03	48.18	0.95%	61,815
Jun 13, 2025	48.78	48.88	48.47	48.57	47.73	-1.76%	425,495
Jun 12, 2025	49.24	49.52	49.22	49.44	48.58	-0.18%	386,680
Jun 11, 2025	49.91	49.92	49.46	49.53	48.67	-0.62%	88,511
Jun 10, 2025	49.82	50.00	49.78	49.84	48.98	-	134,887
Jun 9, 2025	49.96	50.00	49.78	49.84	48.98	-0.20%	54,722
Jun 6, 2025	49.92	50.03	49.87	49.94	49.07	0.50%	85,073
Jun 5, 2025	49.58	49.97	49.58	49.69	48.83	-0.14%	77,929
Jun 4, 2025	49.61	50.00	49.61	49.76	48.90	0.40%	76,620
Jun 3, 2025	49.24	49.63	49.24	49.56	48.70	-0.46%	79,956
Jun 2, 2025	49.47	49.82	49.15	49.79	48.93	0.55%	220,141
May 30, 2025	49.80	49.80	49.30	49.52	48.66	-0.24%	46,724
May 29, 2025	49.93	49.93	49.48	49.64	48.78	-0.18%	90,029
May 28, 2025	50.03	50.03	49.69	49.73	48.87	-0.86%	54,170
May 27, 2025	49.96	50.26	49.96	50.16	49.29	1.79%	181,348
May 23, 2025	49.00	49.51	48.90	49.28	48.43	-1.64%	69,891
May 22, 2025	49.97	50.35	49.53	50.10	49.23	0.28%	67,926
May 21, 2025	50.78	50.78	49.77	49.96	49.09	-0.70%	101,890