Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	86.38	86.38	86.38	86.38	86.38	-0.74%	-
Feb 19, 2026	87.02	87.02	87.02	87.02	87.02	1.80%	-
Feb 18, 2026	84.88	85.48	84.88	85.48	85.48	0.40%	27
Feb 17, 2026	84.50	85.68	84.50	85.14	85.14	0.33%	350
Feb 16, 2026	84.86	84.86	84.86	84.86	84.86	0.78%	27
Feb 13, 2026	84.48	84.48	84.20	84.20	84.20	1.67%	1,250
Feb 12, 2026	82.82	82.82	82.82	82.82	82.82	-0.38%	-
Feb 11, 2026	83.66	84.34	82.66	83.14	83.14	0.12%	435
Feb 10, 2026	91.28	91.28	83.04	83.04	83.04	-8.30%	60
Feb 9, 2026	90.80	90.80	90.56	90.56	90.56	4.67%	30
Feb 6, 2026	86.52	86.52	86.52	86.52	86.52	-0.25%	-
Feb 5, 2026	86.74	86.74	86.74	86.74	86.74	1.02%	-
Feb 4, 2026	84.90	85.86	84.90	85.86	85.86	-1.08%	120
Feb 3, 2026	86.80	86.80	86.80	86.80	86.80	2.17%	-
Feb 2, 2026	82.76	84.96	82.76	84.96	84.96	0.47%	10
Jan 30, 2026	83.74	84.56	83.74	84.56	84.56	-0.47%	50
Jan 29, 2026	84.16	84.96	84.16	84.96	84.96	1.89%	92
Jan 28, 2026	85.84	85.92	83.38	83.38	83.38	-4.86%	47
Jan 27, 2026	86.30	87.64	85.74	87.64	87.64	1.53%	146
Jan 26, 2026	86.32	86.32	86.32	86.32	86.32	-0.16%	19
Jan 23, 2026	89.16	89.16	86.46	86.46	86.46	-2.96%	20
Jan 22, 2026	89.10	89.10	89.10	89.10	89.10	0.61%	-
Jan 21, 2026	87.24	88.56	87.24	88.56	88.56	-1.31%	10
Jan 20, 2026	90.10	90.10	89.48	89.74	89.74	-0.77%	150
Jan 19, 2026	90.44	90.44	90.44	90.44	90.44	-0.77%	10
Jan 16, 2026	91.14	91.14	91.14	91.14	91.14	0.82%	40
Jan 15, 2026	90.66	91.22	90.40	90.40	90.40	1.64%	70
Jan 14, 2026	88.74	90.12	88.74	88.94	88.94	-1.90%	200
Jan 13, 2026	91.18	92.50	90.66	90.66	90.66	-1.41%	120
Jan 12, 2026	91.78	91.96	91.78	91.96	91.96	0.57%	220
Jan 9, 2026	90.50	91.44	90.50	91.44	91.44	-4.31%	7
Jan 8, 2026	94.30	95.56	94.30	95.56	95.56	0.27%	70
Jan 7, 2026	91.32	95.30	91.32	95.30	95.30	9.21%	35
Jan 6, 2026	86.16	87.26	86.16	87.26	87.26	0.11%	420
Jan 5, 2026	86.24	87.16	86.08	87.16	87.16	2.40%	30
Jan 2, 2026	83.84	85.12	83.84	85.12	85.12	1.43%	150
Dec 30, 2025	83.92	83.92	83.92	83.92	83.92	-1.50%	-
Dec 29, 2025	84.66	85.20	84.66	85.20	85.20	-0.54%	156
Dec 23, 2025	85.12	85.66	85.12	85.66	85.66	-1.52%	20
Dec 22, 2025	86.98	86.98	86.98	86.98	86.98	5.02%	-
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