Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	82.69	82.69	82.01	82.46	82.46	-0.35%	171,739
Jul 31, 2025	82.81	83.09	82.00	82.75	82.75	-0.43%	232,090
Jul 30, 2025	84.55	84.55	82.59	83.11	83.11	0.75%	210,095
Jul 29, 2025	80.46	84.59	80.46	82.49	82.49	-0.05%	1,106,916
Jul 28, 2025	84.67	84.67	82.26	82.53	82.53	-0.10%	192,908
Jul 25, 2025	83.47	83.47	82.32	82.61	82.61	-0.12%	207,086
Jul 24, 2025	84.37	84.37	82.68	82.71	82.71	-1.99%	3,067,035
Jul 23, 2025	85.59	85.59	83.76	84.39	84.39	1.05%	335,207
Jul 22, 2025	83.83	83.99	81.53	83.51	83.51	0.81%	1,369,571
Jul 21, 2025	82.21	82.89	82.03	82.84	82.84	0.77%	209,510
Jul 18, 2025	79.67	82.49	79.67	82.21	82.21	0.60%	244,614
Jul 17, 2025	82.47	82.47	81.51	81.72	81.72	-0.09%	149,436
Jul 16, 2025	80.14	81.96	80.14	81.79	81.79	-0.50%	197,581
Jul 15, 2025	82.45	82.77	80.38	82.20	82.20	-0.30%	103,674
Jul 14, 2025	82.94	82.94	79.76	82.45	82.45	0.78%	305,975
Jul 11, 2025	83.39	83.39	81.52	81.81	81.81	0.55%	1,103,675
Jul 10, 2025	80.65	81.70	80.65	81.36	81.36	1.11%	392,839
Jul 9, 2025	81.60	81.60	80.36	80.47	80.47	-1.11%	363,085
Jul 8, 2025	81.10	82.10	81.10	81.37	81.37	0.33%	115,507
Jul 7, 2025	80.63	81.72	80.63	81.10	81.10	-0.41%	206,910
Jul 4, 2025	79.57	82.00	79.57	81.43	81.43	-0.23%	152,195
Jul 3, 2025	83.70	83.70	81.50	81.62	81.62	-0.05%	1,318,177
Jul 2, 2025	84.17	84.17	81.01	81.66	81.66	-0.07%	1,173,868
Jul 1, 2025	81.93	82.33	80.52	81.72	81.72	1.49%	1,241,949
Jun 30, 2025	80.63	80.63	79.33	80.52	80.52	0.37%	448,929
Jun 27, 2025	81.64	81.64	79.59	80.22	80.22	-1.74%	681,931
Jun 26, 2025	83.00	83.00	81.22	81.64	81.64	0.20%	153,126
Jun 25, 2025	83.34	83.34	81.06	81.48	81.48	0.21%	347,029
Jun 24, 2025	84.10	84.10	81.17	81.31	81.31	-2.34%	1,742,379
Jun 23, 2025	83.80	83.80	82.85	83.26	83.26	0.60%	197,691
Jun 20, 2025	81.00	83.67	81.00	82.76	82.76	-0.65%	463,693
Jun 19, 2025	85.45	85.45	82.71	83.30	83.30	-0.08%	350,513
Jun 18, 2025	85.20	85.20	83.00	83.37	83.37	0.29%	2,781,142
Jun 17, 2025	81.69	85.88	81.69	83.13	83.13	-0.79%	332,679
Jun 16, 2025	82.46	85.63	81.72	83.79	83.79	-0.04%	412,835
Jun 13, 2025	84.55	84.55	83.12	83.82	83.82	2.11%	752,202
Jun 12, 2025	79.39	83.04	79.39	82.09	82.09	0.81%	251,968
Jun 11, 2025	82.00	82.00	80.05	81.43	81.43	0.43%	608,939
Jun 10, 2025	81.63	81.99	80.04	81.08	81.08	0.10%	287,955
Jun 9, 2025	79.72	81.77	79.00	81.00	81.00	-0.94%	3,575,132
Jun 6, 2025	80.23	82.63	80.23	81.77	81.77	-0.63%	4,631,424
Jun 5, 2025	82.93	82.93	81.63	82.29	82.29	0.41%	236,250
Jun 4, 2025	82.63	82.63	81.60	81.95	81.95	0.43%	2,563,617
Jun 3, 2025	81.80	81.90	81.30	81.60	81.60	0.64%	2,063,464
Jun 2, 2025	80.50	81.31	80.00	81.08	81.08	1.32%	386,104
May 30, 2025	79.61	80.14	79.33	80.02	80.02	0.52%	179,103
May 29, 2025	80.49	80.49	79.40	79.61	79.61	-1.34%	1,355,501
May 28, 2025	80.87	80.87	80.03	80.69	80.69	0.81%	374,729
May 27, 2025	81.45	81.45	80.01	80.04	80.04	-0.37%	192,477
May 26, 2025	80.33	80.93	80.27	80.34	80.34	0.09%	168,873