Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	99.05	99.05	99.05	99.05	-	0.39%	100
Dec 29, 2025	100.90	100.90	97.69	98.67	98.67	-2.10%	2,226
Dec 24, 2025	102.02	102.02	100.24	100.78	100.78	0.16%	59
Dec 23, 2025	100.17	101.58	100.17	100.62	100.62	0.95%	1,210
Dec 22, 2025	102.26	104.00	99.00	99.68	99.68	-2.50%	1,593
Dec 19, 2025	98.54	102.63	98.54	102.23	102.23	4.69%	1,506
Dec 18, 2025	98.25	98.25	97.33	97.65	97.65	-0.42%	1,007
Dec 17, 2025	97.05	98.62	97.05	98.06	98.06	1.35%	534
Dec 16, 2025	99.20	100.30	96.41	96.75	96.75	-0.71%	382
Dec 15, 2025	96.11	97.45	95.48	97.45	97.45	3.57%	2,547
Dec 12, 2025	96.00	96.10	93.55	94.09	94.09	-1.69%	667
Dec 11, 2025	95.52	96.26	94.53	95.71	95.71	0.83%	174
Dec 10, 2025	95.47	96.63	94.33	94.92	94.92	-1.87%	286
Dec 9, 2025	97.48	101.03	96.16	96.73	96.73	-1.56%	6,292
Dec 8, 2025	102.97	104.60	94.50	98.26	98.26	-4.78%	6,459
Dec 5, 2025	100.23	103.25	98.61	103.20	103.20	3.22%	1,231
Dec 4, 2025	101.78	103.00	99.74	99.98	99.98	-1.11%	1,602
Dec 3, 2025	102.90	102.90	100.97	101.10	101.10	0.50%	353
Dec 2, 2025	102.28	103.55	100.60	100.60	100.60	-1.27%	1,969
Dec 1, 2025	104.94	104.94	101.47	101.89	101.89	-2.55%	2,986
Nov 28, 2025	105.75	107.60	103.97	104.56	104.56	-1.75%	1,067
Nov 26, 2025	105.90	106.92	105.37	106.42	106.42	0.99%	650
Nov 25, 2025	106.60	108.11	105.37	105.38	105.37	-0.35%	3,891
Nov 24, 2025	102.69	106.16	101.69	105.75	105.75	3.07%	1,223
Nov 21, 2025	102.18	102.99	101.70	102.60	102.60	0.28%	576
Nov 20, 2025	103.73	103.73	101.89	102.31	102.31	1.10%	708
Nov 19, 2025	105.13	105.13	100.43	101.20	101.20	-3.08%	3,221
Nov 18, 2025	103.42	107.19	103.42	104.42	104.42	-0.19%	1,442
Nov 17, 2025	104.58	105.68	103.90	104.62	104.62	-1.10%	714
Nov 14, 2025	105.00	106.89	104.26	105.78	105.78	-0.35%	1,025
Nov 13, 2025	109.41	109.41	105.15	106.16	106.16	-2.24%	2,823
Nov 12, 2025	108.50	108.85	106.87	108.59	108.59	0.74%	1,238
Nov 11, 2025	105.90	108.59	105.90	107.80	107.80	2.41%	683
Nov 10, 2025	107.49	108.77	104.33	105.26	105.26	0.09%	3,627
Nov 7, 2025	106.00	107.50	104.41	105.16	105.16	0.18%	1,367
Nov 6, 2025	106.46	109.97	103.42	104.98	104.98	-0.31%	1,533
Nov 5, 2025	104.60	105.76	101.62	105.30	105.30	3.18%	2,337
Nov 4, 2025	107.67	109.50	100.06	102.06	102.06	1.07%	7,695
Nov 3, 2025	94.80	100.98	91.71	100.98	100.98	8.28%	13,161
Oct 31, 2025	93.91	94.89	91.57	93.26	93.26	-0.15%	1,790
Oct 30, 2025	93.52	94.37	92.72	93.40	93.40	3.05%	992
Oct 29, 2025	92.00	94.28	88.83	90.64	90.63	-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