Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
71.05
+0.49 (0.69%)
Nov 20, 2024, 4:00 PM EST - Market closed
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 70.66 | 71.68 | 70.25 | 71.05 | 71.05 | 0.69% | 2,312,364 |
| Nov 19, 2024 | 67.11 | 74.10 | 65.02 | 70.56 | 70.56 | -8.33% | 10,883,836 |
| Nov 18, 2024 | 75.89 | 77.01 | 75.42 | 76.97 | 76.97 | 1.45% | 1,843,584 |
| Nov 15, 2024 | 77.15 | 77.87 | 73.25 | 75.87 | 75.87 | -2.39% | 3,842,709 |
| Nov 14, 2024 | 80.16 | 80.46 | 77.58 | 77.73 | 77.73 | -3.42% | 1,875,790 |
| Nov 13, 2024 | 80.80 | 81.70 | 80.37 | 80.48 | 80.48 | -0.12% | 1,573,215 |
| Nov 12, 2024 | 81.55 | 82.02 | 80.20 | 80.58 | 80.58 | -1.17% | 1,843,166 |
| Nov 11, 2024 | 83.54 | 83.54 | 81.16 | 81.53 | 81.53 | -2.22% | 1,880,977 |
| Nov 8, 2024 | 82.59 | 83.95 | 82.15 | 83.38 | 83.38 | 1.26% | 3,235,745 |
| Nov 7, 2024 | 81.00 | 82.97 | 79.53 | 82.34 | 82.34 | 1.72% | 2,636,685 |
| Nov 6, 2024 | 78.45 | 82.19 | 78.21 | 80.95 | 80.95 | 4.75% | 5,292,066 |
| Nov 5, 2024 | 75.77 | 77.37 | 75.34 | 77.28 | 77.28 | 2.02% | 1,251,667 |
| Nov 4, 2024 | 75.07 | 76.57 | 75.07 | 75.75 | 75.75 | -0.50% | 1,463,500 |
| Nov 1, 2024 | 74.12 | 76.33 | 73.91 | 76.13 | 76.13 | 2.71% | 2,261,651 |
| Oct 31, 2024 | 73.91 | 74.68 | 73.28 | 74.12 | 74.12 | 0.26% | 2,024,269 |
| Oct 30, 2024 | 73.60 | 74.60 | 72.50 | 73.93 | 73.93 | 0.45% | 2,459,007 |
| Oct 29, 2024 | 67.53 | 74.07 | 66.95 | 73.60 | 73.60 | 12.04% | 4,572,090 |
| Oct 28, 2024 | 65.49 | 65.88 | 64.86 | 65.69 | 65.69 | 0.95% | 2,067,365 |
| Oct 25, 2024 | 65.32 | 65.74 | 64.99 | 65.07 | 65.07 | -0.26% | 1,086,374 |
| Oct 24, 2024 | 65.24 | 65.91 | 65.08 | 65.24 | 65.24 | 0.11% | 1,208,613 |
| Oct 23, 2024 | 65.49 | 66.10 | 64.76 | 65.17 | 65.17 | -0.64% | 1,251,934 |
| Oct 22, 2024 | 65.03 | 65.78 | 64.60 | 65.59 | 65.59 | 0.49% | 735,418 |
| Oct 21, 2024 | 66.33 | 66.55 | 64.87 | 65.27 | 65.27 | -1.69% | 841,024 |
| Oct 18, 2024 | 66.41 | 66.95 | 65.90 | 66.39 | 66.39 | -0.06% | 742,383 |
| Oct 17, 2024 | 65.99 | 66.49 | 65.44 | 66.43 | 66.43 | 0.39% | 1,355,894 |
| Oct 16, 2024 | 66.38 | 66.61 | 65.93 | 66.17 | 66.17 | -0.18% | 857,238 |
| Oct 15, 2024 | 65.89 | 67.06 | 65.68 | 66.29 | 66.29 | 1.30% | 1,178,581 |
| Oct 14, 2024 | 65.79 | 65.79 | 64.93 | 65.44 | 65.44 | -1.03% | 748,138 |
| Oct 11, 2024 | 65.49 | 66.25 | 65.38 | 66.12 | 66.12 | 1.15% | 1,592,804 |
| Oct 10, 2024 | 65.30 | 65.50 | 64.59 | 65.37 | 65.37 | -0.59% | 1,101,061 |
| Oct 9, 2024 | 65.63 | 66.52 | 65.24 | 65.76 | 65.76 | 0.03% | 1,017,803 |
| Oct 8, 2024 | 65.58 | 66.31 | 65.46 | 65.74 | 65.74 | -0.03% | 1,010,335 |
| Oct 7, 2024 | 67.36 | 67.47 | 65.70 | 65.76 | 65.76 | -2.56% | 1,529,443 |
| Oct 4, 2024 | 67.37 | 67.56 | 66.45 | 67.49 | 67.49 | 0.67% | 1,236,688 |
| Oct 3, 2024 | 67.28 | 67.98 | 66.83 | 67.04 | 67.04 | -0.87% | 1,426,475 |
| Oct 2, 2024 | 67.68 | 67.82 | 66.26 | 67.63 | 67.63 | -0.63% | 1,348,917 |
| Oct 1, 2024 | 66.68 | 68.17 | 65.99 | 68.06 | 68.06 | 2.97% | 2,737,008 |
| Sep 30, 2024 | 65.40 | 66.96 | 65.27 | 66.10 | 66.10 | 0.41% | 1,622,181 |
| Sep 27, 2024 | 65.64 | 66.79 | 65.63 | 65.83 | 65.83 | 1.07% | 1,590,323 |
| Sep 26, 2024 | 63.10 | 65.21 | 62.86 | 65.13 | 65.13 | 3.02% | 1,987,367 |
| Sep 25, 2024 | 64.12 | 64.59 | 62.57 | 63.22 | 63.22 | -0.75% | 1,579,992 |
| Sep 24, 2024 | 64.15 | 64.20 | 62.96 | 63.70 | 63.70 | -0.66% | 2,036,198 |
| Sep 23, 2024 | 65.97 | 65.97 | 64.07 | 64.12 | 64.12 | -2.46% | 2,033,047 |
| Sep 20, 2024 | 66.20 | 66.20 | 64.99 | 65.74 | 65.74 | -1.62% | 7,670,507 |
| Sep 19, 2024 | 66.22 | 66.95 | 65.27 | 66.82 | 66.82 | 2.53% | 2,077,686 |
| Sep 18, 2024 | 65.25 | 66.08 | 64.38 | 65.17 | 65.17 | -1.90% | 2,858,106 |
| Sep 17, 2024 | 66.42 | 67.74 | 66.20 | 66.43 | 66.43 | 0.03% | 1,658,156 |
| Sep 16, 2024 | 63.94 | 66.48 | 63.90 | 66.41 | 66.41 | 4.48% | 1,859,599 |
| Sep 13, 2024 | 63.37 | 64.17 | 63.07 | 63.56 | 63.56 | 0.32% | 2,021,372 |
| Sep 12, 2024 | 62.94 | 63.46 | 61.63 | 63.36 | 63.36 | 0.36% | 1,417,596 |
| Sep 11, 2024 | 63.04 | 63.16 | 61.67 | 63.13 | 63.13 | - | 1,574,242 |
| Sep 10, 2024 | 62.19 | 63.34 | 61.45 | 63.13 | 63.13 | 1.40% | 1,720,172 |
| Sep 9, 2024 | 61.48 | 62.83 | 61.19 | 62.26 | 62.26 | 1.63% | 1,792,922 |
| Sep 6, 2024 | 63.20 | 63.76 | 61.19 | 61.26 | 61.26 | -2.70% | 1,785,855 |
| Sep 5, 2024 | 64.32 | 64.85 | 61.15 | 62.96 | 62.96 | -2.13% | 2,303,935 |
| Sep 4, 2024 | 66.42 | 66.75 | 64.13 | 64.33 | 64.33 | -2.99% | 2,006,066 |
| Sep 3, 2024 | 65.76 | 67.09 | 65.26 | 66.31 | 66.31 | 0.99% | 1,969,857 |
| Aug 30, 2024 | 65.91 | 66.33 | 64.99 | 65.66 | 65.66 | -0.38% | 2,548,307 |
| Aug 29, 2024 | 65.80 | 67.48 | 65.10 | 65.91 | 65.91 | 0.41% | 1,490,621 |
| Aug 28, 2024 | 65.52 | 65.91 | 65.32 | 65.64 | 65.64 | 0.02% | 1,321,539 |
| Aug 27, 2024 | 65.32 | 65.70 | 64.90 | 65.63 | 65.63 | 0.72% | 1,493,198 |
| Aug 26, 2024 | 64.26 | 65.40 | 63.94 | 65.16 | 65.16 | 1.59% | 1,981,484 |
| Aug 23, 2024 | 63.52 | 64.46 | 63.05 | 64.14 | 64.14 | 1.78% | 1,566,790 |
| Aug 22, 2024 | 64.36 | 64.36 | 62.69 | 63.02 | 63.02 | -1.76% | 1,929,862 |
| Aug 21, 2024 | 64.42 | 64.90 | 64.04 | 64.15 | 64.15 | -0.36% | 1,765,204 |
| Aug 20, 2024 | 63.09 | 64.78 | 63.04 | 64.38 | 64.38 | 1.77% | 2,009,978 |
| Aug 19, 2024 | 62.23 | 63.30 | 62.06 | 63.26 | 63.26 | 1.77% | 1,407,674 |
| Aug 16, 2024 | 61.88 | 62.47 | 61.38 | 62.16 | 62.16 | 0.78% | 1,393,247 |
| Aug 15, 2024 | 61.79 | 62.22 | 61.32 | 61.68 | 61.68 | 0.82% | 1,312,618 |
| Aug 14, 2024 | 61.80 | 61.99 | 60.99 | 61.18 | 61.18 | -1.35% | 1,504,180 |
| Aug 13, 2024 | 61.16 | 62.24 | 60.95 | 62.02 | 62.02 | 1.47% | 2,608,773 |
| Aug 12, 2024 | 60.96 | 61.71 | 60.26 | 61.12 | 61.12 | 0.07% | 1,422,933 |
| Aug 9, 2024 | 61.39 | 62.23 | 60.83 | 61.08 | 61.08 | -1.13% | 1,301,728 |
| Aug 8, 2024 | 60.30 | 62.03 | 60.20 | 61.78 | 61.78 | 2.47% | 2,474,080 |
| Aug 7, 2024 | 61.55 | 62.59 | 60.20 | 60.29 | 60.29 | -1.60% | 2,015,519 |
| Aug 6, 2024 | 61.81 | 62.42 | 60.99 | 61.27 | 61.27 | -1.18% | 2,405,923 |
| Aug 5, 2024 | 63.35 | 64.17 | 61.95 | 62.00 | 62.00 | -3.83% | 2,359,860 |
| Aug 2, 2024 | 64.27 | 65.15 | 62.97 | 64.47 | 64.47 | 0.08% | 1,942,001 |
| Aug 1, 2024 | 65.20 | 65.68 | 64.08 | 64.42 | 64.42 | -1.00% | 2,063,610 |
| Jul 31, 2024 | 67.83 | 68.98 | 64.81 | 65.07 | 65.07 | -4.01% | 2,837,849 |
| Jul 30, 2024 | 69.33 | 69.33 | 64.74 | 67.79 | 67.79 | -1.17% | 4,635,370 |
| Jul 29, 2024 | 68.51 | 69.14 | 68.02 | 68.59 | 68.59 | -0.03% | 2,779,930 |
| Jul 26, 2024 | 68.57 | 69.85 | 68.24 | 68.61 | 68.61 | 0.06% | 2,186,078 |
| Jul 25, 2024 | 67.00 | 70.36 | 66.99 | 68.57 | 68.57 | 2.48% | 2,786,176 |
| Jul 24, 2024 | 66.01 | 66.98 | 65.62 | 66.91 | 66.91 | 1.69% | 2,956,677 |
| Jul 23, 2024 | 65.08 | 66.12 | 64.54 | 65.80 | 65.80 | 0.94% | 1,108,143 |
| Jul 22, 2024 | 66.09 | 66.16 | 64.30 | 65.19 | 65.19 | -1.03% | 1,239,625 |
| Jul 19, 2024 | 65.54 | 66.10 | 64.98 | 65.87 | 65.87 | 0.76% | 1,559,059 |
| Jul 18, 2024 | 65.30 | 66.78 | 64.61 | 65.37 | 65.37 | 0.11% | 2,081,323 |
| Jul 17, 2024 | 63.96 | 65.34 | 63.50 | 65.30 | 65.30 | 2.03% | 1,810,888 |
| Jul 16, 2024 | 64.19 | 64.50 | 63.48 | 64.00 | 64.00 | -0.39% | 1,448,801 |
| Jul 15, 2024 | 63.49 | 64.59 | 63.26 | 64.25 | 64.25 | 0.93% | 1,577,594 |
| Jul 12, 2024 | 63.00 | 63.93 | 62.61 | 63.66 | 63.66 | 2.20% | 1,934,890 |
| Jul 11, 2024 | 60.84 | 62.63 | 60.75 | 62.29 | 62.29 | 2.57% | 2,268,682 |
| Jul 10, 2024 | 60.96 | 61.00 | 59.74 | 60.73 | 60.73 | 0.05% | 2,525,127 |
| Jul 9, 2024 | 58.33 | 60.91 | 58.10 | 60.70 | 60.70 | 4.35% | 2,408,353 |
| Jul 8, 2024 | 57.36 | 58.62 | 57.17 | 58.17 | 58.17 | 1.47% | 2,669,763 |
| Jul 5, 2024 | 57.48 | 57.58 | 56.75 | 57.33 | 57.33 | -0.57% | 2,092,546 |
| Jul 3, 2024 | 59.12 | 59.22 | 57.58 | 57.66 | 57.66 | -2.30% | 1,472,478 |
| Jul 2, 2024 | 59.20 | 60.48 | 58.63 | 59.02 | 59.02 | -3.04% | 3,180,651 |