Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	82.82	82.82	82.82	82.82	82.82	0.15%	-
Dec 18, 2025	82.70	82.70	82.70	82.70	82.70	-0.84%	-
Dec 17, 2025	82.64	83.40	82.64	83.40	83.40	-0.02%	20
Dec 16, 2025	83.54	83.54	83.42	83.42	83.42	2.86%	10
Dec 15, 2025	81.10	81.10	81.10	81.10	81.10	1.37%	-
Dec 12, 2025	81.46	82.22	80.00	80.00	80.00	-0.94%	658
Dec 11, 2025	80.76	80.76	80.76	80.76	80.76	-0.88%	-
Dec 10, 2025	81.64	81.64	81.48	81.48	81.48	-1.57%	60
Dec 9, 2025	82.78	82.78	82.78	82.78	82.78	-2.04%	-
Dec 8, 2025	87.68	88.66	84.50	84.50	84.50	-1.61%	700
Dec 5, 2025	85.88	85.88	85.88	85.88	85.88	-0.92%	-
Dec 4, 2025	86.68	86.68	86.68	86.68	86.68	0.25%	-
Dec 3, 2025	86.84	86.84	86.46	86.46	86.46	-2.74%	30
Dec 2, 2025	87.64	88.90	87.64	88.90	88.90	1.28%	403
Dec 1, 2025	89.92	90.28	87.78	87.78	87.78	-3.43%	487
Nov 28, 2025	90.90	90.90	90.90	90.90	90.90	0.13%	-
Nov 27, 2025	90.84	90.84	90.78	90.78	90.78	-0.92%	10
Nov 26, 2025	91.18	91.62	91.18	91.62	91.62	-0.82%	10
Nov 25, 2025	91.84	92.76	91.84	92.38	92.38	0.52%	47
Nov 24, 2025	88.22	91.90	88.20	91.90	91.90	3.42%	204
Nov 21, 2025	88.08	89.48	88.08	88.86	88.86	0.66%	406
Nov 20, 2025	88.28	88.28	88.28	88.28	88.28	-1.36%	-
Nov 19, 2025	89.50	89.50	89.50	89.50	89.50	0.65%	-
Nov 18, 2025	88.92	88.92	88.92	88.92	88.92	-1.20%	-
Nov 17, 2025	90.00	90.42	90.00	90.00	90.00	0.07%	282
Nov 14, 2025	89.94	89.94	89.94	89.94	89.94	-3.60%	-
Nov 13, 2025	93.30	93.30	93.30	93.30	93.30	0.41%	-
Nov 12, 2025	92.92	92.92	92.92	92.92	92.92	-0.34%	-
Nov 11, 2025	91.32	93.24	90.96	93.24	93.24	2.76%	460
Nov 10, 2025	91.60	92.98	90.74	90.74	90.74	-0.37%	319
Nov 7, 2025	91.08	91.08	91.08	91.08	91.08	-0.94%	-
Nov 6, 2025	91.54	91.94	91.54	91.94	91.94	-0.45%	11
Nov 5, 2025	89.02	92.36	89.02	92.36	92.36	4.34%	282
Nov 4, 2025	91.48	93.00	88.52	88.52	88.52	6.22%	488
Nov 3, 2025	80.66	83.34	79.74	83.34	83.34	4.51%	29
Oct 31, 2025	79.74	79.74	79.74	79.74	79.74	3.13%	-
Oct 30, 2025	77.32	77.32	77.32	77.32	77.32	-2.08%	-
Oct 29, 2025	78.42	78.96	78.42	78.96	78.96	-1.94%	30
Oct 28, 2025	80.36	80.52	80.36	80.52	80.52	0.65%	50
Oct 27, 2025	79.02	80.00	79.02	80.00	80.00	3.87%	90
Oct 24, 2025	77.02	77.02	77.02	77.02	77.02	1.99%	-
Oct 23, 2025	75.52	75.52	75.52	75.52	75.52	-0.03%	-
Oct 22, 2025	74.94	75.54	74.94	75.54	75.54	2.27%	40
Oct 21, 2025	73.86	73.86	73.86	73.86	73.86	-1.36%	-
Oct 20, 2025	75.14	75.14	74.88	74.88	74.88	0.97%	10
Oct 17, 2025	74.16	74.16	74.16	74.16	74.16	-1.44%	-
Oct 16, 2025	75.24	75.24	75.24	75.24	75.24	1.68%	-
Oct 15, 2025	73.58	74.00	73.58	74.00	74.00	1.65%	300
Oct 14, 2025	72.80	72.80	72.80	72.80	72.80	0.72%	-
Oct 13, 2025	72.28	72.28	72.28	72.28	72.28	-0.88%	100