Intercept Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	32.88	32.88	32.88	32.88	32.88	-1.87%	210
Jun 20, 2025	33.21	33.51	33.21	33.51	33.28	2.26%	760
Jun 11, 2025	32.77	32.77	32.77	32.77	32.55	-0.45%	2,288
Jun 3, 2025	33.23	33.23	32.92	32.92	32.69	-0.32%	790
May 29, 2025	33.03	33.03	33.03	33.03	32.80	-2.42%	224
May 19, 2025	33.85	33.85	33.85	33.85	33.61	-1.87%	551
Apr 30, 2025	34.49	34.49	34.49	34.49	34.25	-2.93%	159
Apr 22, 2025	35.53	35.53	35.53	35.53	35.29	4.08%	24
Mar 27, 2025	34.14	34.14	34.14	34.14	33.67	1.38%	2,428
Mar 25, 2025	33.67	33.67	33.67	33.67	33.21	0.70%	133
Mar 24, 2025	33.44	33.44	33.44	33.44	32.98	0.11%	88
Mar 21, 2025	33.40	33.40	33.40	33.40	32.95	-0.86%	611
Mar 18, 2025	33.69	33.69	33.69	33.69	33.23	-0.76%	161
Mar 10, 2025	33.95	33.95	33.95	33.95	33.49	3.50%	1,429
Feb 27, 2025	32.80	32.80	32.80	32.80	32.36	-3.57%	150,015
Feb 24, 2025	33.96	34.01	33.96	34.01	33.55	4.56%	34,531
Feb 19, 2025	32.53	32.53	32.53	32.53	32.09	2.49%	211,679
Feb 4, 2025	31.74	31.74	31.74	31.74	31.31	-1.12%	272
Feb 3, 2025	32.10	32.10	32.10	32.10	31.67	-0.28%	762
Jan 31, 2025	31.99	32.36	31.97	32.19	31.75	0.02%	2,483
Jan 30, 2025	32.13	32.36	31.92	32.19	31.75	1.13%	4,956
Jan 29, 2025	31.50	31.85	31.46	31.83	31.39	1.71%	2,552
Jan 28, 2025	31.62	31.87	31.29	31.29	30.87	-1.66%	1,804
Jan 27, 2025	31.50	31.92	31.35	31.82	31.39	2.13%	5,997
Jan 24, 2025	31.24	31.24	30.88	31.16	30.73	0.50%	1,803
Jan 23, 2025	31.64	31.64	30.85	31.00	30.58	-1.68%	5,338
Jan 22, 2025	31.64	31.74	31.48	31.53	31.10	-0.21%	2,379
Jan 21, 2025	31.64	31.80	31.60	31.60	31.17	0.03%	4,677
Jan 17, 2025	31.25	31.76	31.25	31.59	31.16	1.53%	2,784
Jan 16, 2025	30.95	31.11	30.84	31.11	30.69	1.04%	2,054
Jan 15, 2025	31.40	31.40	30.77	30.79	30.37	-0.62%	2,409
Jan 14, 2025	30.88	30.98	30.83	30.98	30.56	0.97%	1,809
Jan 13, 2025	30.41	30.74	30.12	30.69	30.27	0.89%	536
Jan 10, 2025	30.81	31.10	30.39	30.42	30.00	-1.09%	2,281
Jan 8, 2025	30.59	30.78	30.41	30.75	30.33	-0.15%	3,791
Jan 7, 2025	30.98	31.17	30.80	30.80	30.38	-1.31%	1,899
Jan 6, 2025	31.43	31.72	31.15	31.21	30.78	-1.30%	330
Jan 3, 2025	31.47	31.69	31.32	31.62	31.19	-0.83%	2,035