Intercept Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.05	47.44	46.96	47.02	47.02	-0.02%	2,136,582
Jul 31, 2025	47.98	48.10	46.82	47.03	47.03	-2.41%	1,941,626
Jul 30, 2025	48.21	48.60	47.11	48.19	48.19	-	5,025,944
Jul 29, 2025	48.80	48.80	48.14	48.19	48.19	-1.29%	2,806,393
Jul 28, 2025	48.55	48.94	48.25	48.82	48.82	0.93%	2,858,395
Jul 25, 2025	48.47	48.70	48.16	48.37	48.37	-0.37%	1,374,358
Jul 24, 2025	48.90	50.00	48.05	48.55	48.55	0.08%	10,685,710
Jul 23, 2025	48.80	48.97	48.22	48.51	48.51	-0.53%	937,708
Jul 22, 2025	48.01	49.45	48.01	48.77	48.77	1.22%	6,435,673
Jul 21, 2025	49.49	49.69	48.00	48.18	48.18	-2.76%	2,130,382
Jul 18, 2025	50.79	50.79	49.45	49.55	49.55	-2.52%	2,765,016
Jul 17, 2025	50.52	51.15	50.17	50.83	50.83	0.53%	4,121,213
Jul 16, 2025	51.12	51.12	50.10	50.56	50.56	-1.48%	2,324,594
Jul 15, 2025	50.71	51.65	49.90	51.32	51.32	1.18%	7,306,850
Jul 14, 2025	51.11	51.40	50.45	50.72	50.72	-0.63%	3,492,198
Jul 11, 2025	52.20	52.84	50.90	51.04	51.04	-2.20%	3,931,149
Jul 10, 2025	49.50	52.44	49.50	52.19	52.19	3.55%	17,334,560
Jul 9, 2025	49.73	50.59	49.40	50.40	50.40	1.37%	6,048,705
Jul 8, 2025	50.47	50.47	49.46	49.72	49.72	-1.49%	3,375,764
Jul 7, 2025	50.50	50.80	50.00	50.47	50.47	0.32%	7,637,106
Jul 4, 2025	49.84	50.50	49.00	50.31	50.31	1.47%	5,232,159
Jul 3, 2025	50.62	50.63	49.00	49.58	49.58	-1.76%	4,705,433
Jul 2, 2025	49.60	50.70	49.60	50.47	50.47	2.00%	4,887,829
Jul 1, 2025	50.75	50.80	49.00	49.48	49.48	-1.90%	4,024,079
Jun 30, 2025	50.30	51.43	50.00	50.44	50.44	0.28%	8,479,789
Jun 27, 2025	49.39	51.40	49.00	50.30	50.30	2.46%	10,113,030
Jun 26, 2025	50.37	50.50	48.90	49.09	49.09	-2.64%	4,069,452
Jun 25, 2025	50.70	50.70	49.90	50.42	50.42	-0.08%	3,553,032
Jun 24, 2025	46.84	51.00	46.84	50.46	50.46	7.87%	9,470,533
Jun 23, 2025	48.51	48.75	45.45	46.78	46.78	-6.05%	4,910,385
Jun 20, 2025	49.68	50.50	48.60	49.79	49.79	0.61%	4,681,165
Jun 19, 2025	49.50	49.74	48.02	49.49	49.49	0.96%	2,906,549
Jun 18, 2025	50.00	50.12	48.93	49.02	49.02	-1.61%	3,850,941
Jun 17, 2025	49.98	50.70	49.71	49.82	49.82	-1.05%	1,938,282
Jun 16, 2025	49.49	50.70	48.98	50.35	50.35	2.15%	5,218,180
Jun 13, 2025	51.00	51.00	49.00	49.29	49.29	-4.22%	6,654,764
Jun 12, 2025	50.85	52.00	50.83	51.46	51.46	1.28%	6,683,911
Jun 11, 2025	51.33	51.74	50.72	50.81	50.81	-0.02%	3,082,707
Jun 10, 2025	51.56	51.65	50.60	50.82	50.82	-0.84%	1,290,594
Jun 5, 2025	52.42	52.42	51.00	51.25	51.25	-2.25%	3,419,239
Jun 4, 2025	50.80	53.90	50.24	52.43	52.43	3.45%	16,079,250
Jun 3, 2025	50.72	51.55	50.20	50.68	50.68	0.12%	3,047,946
Jun 2, 2025	52.00	52.40	50.39	50.62	50.62	-1.99%	2,669,908
May 30, 2025	54.24	54.48	51.26	51.65	51.65	-5.19%	7,184,835
May 29, 2025	55.70	56.00	53.90	54.48	54.48	-1.98%	8,002,273
May 27, 2025	55.40	56.53	54.10	55.58	55.58	0.36%	10,277,800
May 26, 2025	54.19	56.83	53.05	55.38	55.38	2.82%	12,416,030
May 23, 2025	51.60	55.02	51.00	53.86	53.86	4.04%	32,684,440
May 22, 2025	50.10	53.25	49.80	51.77	51.77	3.29%	15,256,370
May 21, 2025	50.10	51.50	49.80	50.12	50.12	0.06%	3,163,333