Incyte Corporation (LON:0J9P)
London · Delayed Price · Currency is GBP · Price in USD 90.63
-1.83 (-1.98%)
At close: Oct 29, 2025
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 92.00 | 94.28 | 88.83 | 90.64 | 90.64 | -1.98% | 741 |
| Oct 28, 2025 | 94.90 | 95.50 | 84.22 | 92.47 | 92.47 | 0.57% | 13,959 |
| Oct 27, 2025 | 92.87 | 92.87 | 90.95 | 91.94 | 91.94 | 0.77% | 1,619 |
| Oct 24, 2025 | 90.35 | 92.01 | 89.60 | 91.24 | 91.24 | 2.79% | 2,437 |
| Oct 23, 2025 | 88.01 | 88.84 | 87.85 | 88.76 | 88.76 | 1.22% | 316 |
| Oct 22, 2025 | 86.97 | 88.02 | 86.97 | 87.69 | 87.69 | 0.78% | 543 |
| Oct 21, 2025 | 85.65 | 87.12 | 85.59 | 87.01 | 87.01 | -0.16% | 501 |
| Oct 20, 2025 | 89.56 | 89.56 | 84.53 | 87.15 | 87.15 | -1.51% | 1,008 |
| Oct 17, 2025 | 86.89 | 88.49 | 86.87 | 88.49 | 88.49 | 0.37% | 740 |
| Oct 16, 2025 | 88.50 | 92.82 | 88.16 | 88.16 | 88.16 | 0.04% | 2,817 |
| Oct 15, 2025 | 85.13 | 88.13 | 85.13 | 88.13 | 88.13 | 3.20% | 294 |
| Oct 14, 2025 | 84.47 | 85.40 | 83.87 | 85.40 | 85.40 | 0.43% | 449 |
| Oct 13, 2025 | 83.80 | 85.03 | 83.00 | 85.03 | 85.03 | 1.25% | 108 |
| Oct 10, 2025 | 84.64 | 85.22 | 83.26 | 83.98 | 83.98 | -1.60% | 335 |
| Oct 9, 2025 | 84.88 | 85.97 | 84.19 | 85.35 | 85.35 | -0.11% | 1,001 |
| Oct 8, 2025 | 87.15 | 87.15 | 85.18 | 85.44 | 85.44 | -1.19% | 1,361 |
| Oct 7, 2025 | 87.16 | 87.29 | 86.10 | 86.47 | 86.47 | -0.94% | 6,641 |
| Oct 6, 2025 | 86.85 | 88.11 | 86.52 | 87.29 | 87.29 | 0.83% | 406 |
| Oct 3, 2025 | 86.01 | 86.57 | 85.28 | 86.57 | 86.57 | -0.46% | 2,490 |
| Oct 2, 2025 | 88.00 | 88.56 | 86.93 | 86.97 | 86.97 | 0.80% | 255 |
| Oct 1, 2025 | 84.22 | 87.23 | 84.20 | 86.27 | 86.27 | 1.81% | 1,171 |
| Sep 30, 2025 | 84.05 | 84.74 | 83.40 | 84.74 | 84.74 | 1.15% | 240 |
| Sep 29, 2025 | 82.70 | 84.19 | 82.70 | 83.77 | 83.77 | 1.63% | 266 |
| Sep 26, 2025 | 82.37 | 82.81 | 82.00 | 82.43 | 82.43 | 1.08% | 814 |
| Sep 25, 2025 | 83.86 | 84.45 | 81.50 | 81.55 | 81.55 | -2.84% | 443 |
| Sep 24, 2025 | 84.55 | 84.57 | 83.94 | 83.94 | 83.94 | -1.66% | 613 |
| Sep 23, 2025 | 84.59 | 85.73 | 84.50 | 85.35 | 85.35 | 0.44% | 145 |
| Sep 22, 2025 | 86.08 | 86.64 | 84.97 | 84.97 | 84.97 | -1.04% | 507 |
| Sep 19, 2025 | 88.74 | 89.02 | 85.49 | 85.87 | 85.87 | 0.28% | 466 |
| Sep 18, 2025 | 84.74 | 85.63 | 84.50 | 85.63 | 85.63 | -0.27% | 94 |
| Sep 17, 2025 | 84.00 | 85.86 | 83.51 | 85.86 | 85.86 | 2.67% | 48 |
| Sep 16, 2025 | 84.69 | 84.69 | 83.15 | 83.62 | 83.62 | 0.49% | 833 |
| Sep 15, 2025 | 83.64 | 83.64 | 82.75 | 83.22 | 83.22 | 0.29% | 393 |
| Sep 12, 2025 | 85.49 | 85.49 | 82.97 | 82.97 | 82.97 | -4.65% | 2,014 |
| Sep 11, 2025 | 85.82 | 87.02 | 85.72 | 87.02 | 87.02 | 1.30% | 454 |
| Sep 10, 2025 | 86.01 | 86.10 | 84.58 | 85.91 | 85.91 | 0.21% | 1,567 |
| Sep 9, 2025 | 87.95 | 88.51 | 85.73 | 85.73 | 85.73 | -0.32% | 9,670 |
| Sep 8, 2025 | 88.89 | 88.89 | 85.57 | 86.00 | 86.00 | -0.43% | 320 |
| Sep 5, 2025 | 86.00 | 86.37 | 85.15 | 86.37 | 86.37 | 0.97% | 363 |
| Sep 4, 2025 | 87.52 | 87.87 | 85.42 | 85.54 | 85.54 | -1.41% | 871 |
| Sep 3, 2025 | 86.00 | 87.36 | 85.33 | 86.77 | 86.77 | -0.16% | 1,988 |
| Sep 2, 2025 | 85.05 | 87.81 | 84.97 | 86.91 | 86.91 | 3.72% | 977 |
| Aug 29, 2025 | 83.92 | 83.92 | 83.74 | 83.79 | 83.79 | -0.32% | 1,307 |
| Aug 28, 2025 | 84.59 | 85.00 | 83.99 | 84.06 | 84.06 | -0.81% | 4,571 |
| Aug 27, 2025 | 84.97 | 84.97 | 83.89 | 84.75 | 84.75 | 0.77% | 284 |
| Aug 26, 2025 | 84.16 | 84.76 | 83.79 | 84.10 | 84.10 | -1.65% | 227 |
| Aug 25, 2025 | 85.09 | 85.79 | 84.75 | 85.51 | 85.51 | -0.08% | 79 |
| Aug 22, 2025 | 86.80 | 87.00 | 85.24 | 85.58 | 85.58 | -1.05% | 822 |
| Aug 21, 2025 | 85.72 | 86.70 | 85.43 | 86.49 | 86.49 | 0.48% | 164 |
| Aug 20, 2025 | 85.23 | 86.08 | 85.23 | 86.08 | 86.08 | 0.65% | 319 |