Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	103.10	103.41	100.22	100.22	-	-0.58%	129
Jan 28, 2026	103.46	104.49	98.92	100.80	100.80	-2.79%	5,633
Jan 27, 2026	102.52	104.94	102.40	103.69	103.69	1.18%	1,403
Jan 26, 2026	103.00	103.32	100.92	102.48	102.48	0.40%	1,083
Jan 23, 2026	107.10	107.10	100.18	102.07	102.07	-2.56%	1,051
Jan 22, 2026	105.63	106.06	104.00	104.75	104.75	0.77%	1,860
Jan 21, 2026	102.61	104.90	101.00	103.95	103.95	1.22%	1,362
Jan 20, 2026	105.88	105.88	100.16	102.70	102.70	-3.81%	9,841
Jan 16, 2026	105.00	108.40	105.00	106.77	106.77	0.95%	1,832
Jan 15, 2026	107.88	107.88	104.64	105.76	105.76	-0.43%	1,195
Jan 14, 2026	103.68	106.28	103.40	106.21	106.21	1.82%	1,288
Jan 13, 2026	106.83	107.55	104.31	104.31	104.31	-2.15%	7,320
Jan 12, 2026	107.36	109.99	104.92	106.61	106.61	-0.50%	1,978
Jan 9, 2026	106.48	107.80	106.04	107.14	107.14	1.61%	420
Jan 8, 2026	111.99	112.60	105.44	105.44	105.44	-4.88%	4,561
Jan 7, 2026	107.70	111.65	107.29	110.85	110.85	3.71%	8,981
Jan 6, 2026	102.00	107.22	100.92	106.89	106.89	4.98%	5,982
Jan 5, 2026	101.34	104.85	99.44	101.82	101.82	2.03%	3,897
Jan 2, 2026	98.25	100.94	98.00	99.79	99.79	0.66%	829
Dec 31, 2025	98.31	99.49	98.31	99.13	99.13	0.23%	445
Dec 30, 2025	99.05	99.59	98.07	98.91	98.91	0.25%	614
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