Incyte Corporation (LON:0J9P)
London · Delayed Price · Currency is GBP · Price in USD 83.62
+0.41 (0.49%)
At close: Sep 16, 2025
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 85.95 | 85.95 | 84.58 | 85.52 | 85.52 | 0.03% | 2,575 |
| Aug 18, 2025 | 90.12 | 90.13 | 85.35 | 85.49 | 85.49 | -1.57% | 1,546 |
| Aug 15, 2025 | 86.88 | 86.98 | 85.92 | 86.86 | 86.86 | 0.70% | 560 |
| Aug 14, 2025 | 85.05 | 86.28 | 84.39 | 86.26 | 86.26 | 2.00% | 332 |
| Aug 13, 2025 | 82.41 | 85.14 | 81.63 | 84.57 | 84.57 | 3.92% | 768 |
| Aug 12, 2025 | 79.67 | 81.51 | 79.21 | 81.38 | 81.38 | 3.12% | 624 |
| Aug 11, 2025 | 78.20 | 79.43 | 78.20 | 78.91 | 78.91 | 0.23% | 763 |
| Aug 8, 2025 | 78.24 | 78.90 | 77.97 | 78.73 | 78.73 | 1.78% | 108 |
| Aug 7, 2025 | 78.50 | 78.50 | 76.98 | 77.35 | 77.35 | 0.18% | 44 |
| Aug 6, 2025 | 79.07 | 79.39 | 76.70 | 77.21 | 77.21 | -0.68% | 166 |
| Aug 5, 2025 | 78.11 | 78.32 | 77.70 | 77.74 | 77.74 | 1.04% | 608 |
| Aug 4, 2025 | 75.77 | 76.94 | 75.58 | 76.94 | 76.94 | 3.40% | 132 |
| Aug 1, 2025 | 75.50 | 75.50 | 74.24 | 74.41 | 74.41 | -2.23% | 348 |
| Jul 31, 2025 | 77.18 | 77.46 | 76.10 | 76.10 | 76.10 | -2.08% | 49 |
| Jul 30, 2025 | 77.84 | 78.67 | 77.46 | 77.72 | 77.72 | 0.66% | 5,685 |
| Jul 29, 2025 | 71.04 | 77.21 | 71.04 | 77.21 | 77.21 | 10.42% | 4,119 |
| Jul 28, 2025 | 70.35 | 70.89 | 69.92 | 69.92 | 69.92 | -0.72% | 397 |
| Jul 25, 2025 | 70.82 | 70.82 | 70.14 | 70.43 | 70.43 | 0.11% | 47 |
| Jul 24, 2025 | 71.15 | 71.15 | 70.31 | 70.35 | 70.35 | -0.30% | 112 |
| Jul 23, 2025 | 69.12 | 70.66 | 69.12 | 70.56 | 70.56 | 3.50% | 8 |
| Jul 22, 2025 | 67.00 | 68.27 | 67.00 | 68.18 | 68.18 | 1.00% | 1,235 |
| Jul 21, 2025 | 67.94 | 68.15 | 67.50 | 67.50 | 67.50 | -1.33% | 145 |
| Jul 18, 2025 | 69.54 | 69.54 | 68.41 | 68.41 | 68.41 | -1.37% | 17 |
| Jul 17, 2025 | 68.95 | 69.69 | 68.95 | 69.36 | 69.36 | 1.09% | 21 |
| Jul 16, 2025 | 68.49 | 69.15 | 68.20 | 68.62 | 68.62 | -0.14% | 876 |
| Jul 15, 2025 | 69.99 | 70.00 | 68.43 | 68.71 | 68.71 | -0.03% | 426 |
| Jul 14, 2025 | 68.02 | 68.73 | 68.02 | 68.73 | 68.73 | -0.29% | 200 |
| Jul 11, 2025 | 69.93 | 70.26 | 68.93 | 68.93 | 68.93 | -0.84% | 239 |
| Jul 10, 2025 | 68.57 | 69.62 | 68.57 | 69.51 | 69.51 | 0.96% | 119 |
| Jul 9, 2025 | 68.45 | 68.85 | 68.45 | 68.85 | 68.85 | 0.51% | 192 |