Intercept Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	42.44	42.44	42.44	42.44	42.44	-0.61%
Jul 31, 2025	42.70	42.70	42.70	42.70	42.70	-0.88%
Jul 30, 2025	43.08	43.08	43.08	43.08	43.08	-0.58%
Jul 29, 2025	43.33	43.33	43.33	43.33	43.33	-0.09%
Jul 28, 2025	43.37	43.37	43.37	43.37	43.37	-1.21%
Jul 25, 2025	43.90	43.90	43.90	43.90	43.90	-0.43%
Jul 24, 2025	44.09	44.09	44.09	44.09	44.09	-0.20%
Jul 23, 2025	44.18	44.18	44.18	44.18	44.18	1.75%
Jul 22, 2025	43.42	43.42	43.42	43.42	43.42	0.02%
Jul 21, 2025	43.41	43.41	43.41	43.41	43.41	0.53%
Jul 18, 2025	43.18	43.18	43.18	43.18	43.18	0.07%
Jul 17, 2025	43.15	43.15	43.15	43.15	43.15	0.56%
Jul 16, 2025	42.91	42.91	42.91	42.91	42.91	-0.05%
Jul 15, 2025	42.93	42.93	42.93	42.93	42.93	-0.72%
Jul 14, 2025	43.24	43.24	43.24	43.24	43.24	-0.14%
Jul 11, 2025	43.30	43.30	43.30	43.30	43.30	-0.46%
Jul 10, 2025	43.50	43.50	43.50	43.50	43.50	0.16%
Jul 9, 2025	43.43	43.43	43.43	43.43	43.43	0.56%
Jul 8, 2025	43.19	43.19	43.19	43.19	43.19	0.33%
Jul 7, 2025	43.05	43.05	43.05	43.05	43.05	-0.58%
Jul 3, 2025	43.30	43.30	43.30	43.30	43.30	0.19%
Jul 2, 2025	43.22	43.22	43.22	43.22	43.22	0.42%
Jul 1, 2025	43.04	43.04	43.04	43.04	43.04	-0.02%
Jun 30, 2025	43.05	43.05	43.05	43.05	43.05	0.21%
Jun 27, 2025	42.96	42.96	42.96	42.96	42.96	0.33%
Jun 26, 2025	42.82	42.82	42.82	42.82	42.82	1.01%
Jun 25, 2025	42.39	42.39	42.39	42.39	42.39	-0.16%
Jun 24, 2025	42.46	42.46	42.46	42.46	42.46	1.29%
Jun 23, 2025	41.92	41.92	41.92	41.92	41.92	0.34%
Jun 20, 2025	41.78	41.78	41.78	41.78	41.78	-1.81%
Jun 18, 2025	42.55	42.55	42.55	42.55	42.04	0.14%
Jun 17, 2025	42.49	42.49	42.49	42.49	41.98	-1.14%
Jun 16, 2025	42.98	42.98	42.98	42.98	42.46	0.42%
Jun 13, 2025	42.80	42.80	42.80	42.80	42.29	-0.99%
Jun 12, 2025	43.23	43.23	43.23	43.23	42.71	0.61%
Jun 11, 2025	42.97	42.97	42.97	42.97	42.45	0.19%
Jun 10, 2025	42.89	42.89	42.89	42.89	42.38	-0.02%
Jun 9, 2025	42.90	42.90	42.90	42.90	42.39	0.54%
Jun 6, 2025	42.67	42.67	42.67	42.67	42.16	0.16%
Jun 5, 2025	42.60	42.60	42.60	42.60	42.09	0.14%
Jun 4, 2025	42.54	42.54	42.54	42.54	42.03	0.54%
Jun 3, 2025	42.31	42.31	42.31	42.31	41.80	-0.38%
Jun 2, 2025	42.47	42.47	42.47	42.47	41.96	0.93%
May 30, 2025	42.08	42.08	42.08	42.08	41.58	-0.19%
May 29, 2025	42.16	42.16	42.16	42.16	41.65	0.36%
May 28, 2025	42.01	42.01	42.01	42.01	41.51	-0.76%
May 27, 2025	42.33	42.33	42.33	42.33	41.82	0.98%
May 23, 2025	41.92	41.92	41.92	41.92	41.42	0.29%
May 22, 2025	41.80	41.80	41.80	41.80	41.30	-
May 21, 2025	41.80	41.80	41.80	41.80	41.30	-0.38%