Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	88.14	88.14	88.14	88.58	88.58	0.87%	3
Jan 20, 2026	87.66	89.20	85.94	87.82	87.82	-6.28%	142
Jan 19, 2026	93.70	93.70	93.70	93.70	93.70	1.47%	-
Jan 16, 2026	92.34	92.34	92.34	92.34	92.34	2.37%	-
Jan 15, 2026	88.06	88.06	88.06	90.20	90.20	0.27%	20
Jan 14, 2026	90.08	90.08	89.92	89.96	89.96	-1.85%	43
Jan 13, 2026	91.66	91.66	91.66	91.66	91.66	1.37%	-
Jan 12, 2026	88.32	90.92	88.32	90.42	90.42	-1.35%	20
Jan 9, 2026	91.66	91.66	91.66	91.66	91.66	0.55%	-
Jan 8, 2026	96.00	96.00	91.90	91.16	91.16	-4.34%	106
Jan 7, 2026	92.24	92.24	92.00	95.30	95.30	6.77%	39
Jan 6, 2026	89.08	89.08	89.08	89.26	89.26	2.67%	25
Jan 5, 2026	89.80	89.80	87.02	86.94	86.94	1.26%	42
Jan 2, 2026	84.42	84.42	84.42	85.86	85.86	2.85%	20
Dec 30, 2025	83.48	83.48	83.48	83.48	83.48	-0.24%	-
Dec 29, 2025	89.22	89.22	89.22	83.68	83.68	-2.33%	20
Dec 23, 2025	85.68	85.68	85.68	85.68	85.68	0.94%	-
Dec 22, 2025	88.44	88.44	88.44	84.88	84.88	-0.89%	1
Dec 19, 2025	85.64	85.64	85.64	85.64	85.64	3.08%	-
Dec 18, 2025	83.46	83.46	83.46	83.08	83.08	-1.17%	35
Dec 17, 2025	84.06	84.06	84.06	84.06	84.06	2.46%	-
Dec 16, 2025	83.26	83.26	83.00	82.04	82.04	-0.65%	15
Dec 15, 2025	80.82	80.82	80.82	82.58	82.58	3.02%	250
Dec 12, 2025	80.16	80.16	80.16	80.16	80.16	-1.55%	-
Dec 11, 2025	81.42	81.42	81.42	81.42	81.42	-0.39%	-
Dec 10, 2025	81.96	81.96	81.96	81.74	81.74	-1.97%	17
Dec 9, 2025	83.48	83.48	83.48	83.38	83.38	-1.33%	10
Dec 8, 2025	84.50	84.50	84.50	84.50	84.50	-3.14%	-
Dec 5, 2025	87.24	87.24	87.24	87.24	87.24	1.25%	-
Dec 4, 2025	86.16	86.16	86.16	86.16	86.16	-0.46%	-
Dec 3, 2025	86.56	86.56	86.56	86.56	86.56	-1.30%	-
Dec 2, 2025	87.70	87.70	87.70	87.70	87.70	-0.25%	-
Dec 1, 2025	90.48	90.48	90.48	87.92	87.92	-2.64%	75
Nov 28, 2025	90.68	90.68	90.68	90.30	90.30	-1.89%	23
Nov 27, 2025	92.04	92.04	92.04	92.04	92.04	0.72%	-
Nov 26, 2025	91.38	91.38	91.38	91.38	91.38	-0.07%	-
Nov 25, 2025	93.22	93.22	93.22	91.44	91.44	-0.57%	30
Nov 24, 2025	88.64	91.44	88.64	91.96	91.96	3.05%	33
Nov 21, 2025	87.80	87.80	87.80	89.24	89.24	0.09%	55
Nov 20, 2025	89.16	89.16	89.16	89.16	89.16	0.81%	-
Nov 19, 2025	90.24	90.24	89.30	88.44	88.44	-2.19%	48
Nov 18, 2025	92.84	92.84	90.42	90.42	90.42	-0.31%	46
Nov 17, 2025	90.22	90.66	90.22	90.70	90.70	-1.11%	263
Nov 14, 2025	90.00	90.00	90.00	91.72	91.72	-0.13%	55
Nov 13, 2025	92.14	92.14	92.14	91.84	91.84	-1.54%	35
Nov 12, 2025	93.28	93.28	93.28	93.28	93.28	0.04%	-
Nov 11, 2025	94.10	94.10	91.86	93.24	93.24	3.14%	9
Nov 10, 2025	90.40	90.40	90.40	90.40	90.40	-0.24%	-
Nov 7, 2025	90.62	90.62	90.62	90.62	90.62	0.47%	-
Nov 6, 2025	90.20	90.20	90.20	90.20	90.20	-0.40%	-