Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	94.96	96.14	94.00	94.86	94.86	-1.12%	997,488
Apr 2, 2026	93.02	96.05	92.55	95.93	95.93	1.73%	1,155,923
Apr 1, 2026	94.65	95.56	93.80	94.30	94.30	0.19%	1,479,929
Mar 31, 2026	91.54	94.42	91.17	94.12	94.12	4.20%	1,826,373
Mar 30, 2026	91.13	91.69	90.08	90.33	90.33	0.03%	1,535,716
Mar 27, 2026	92.28	92.50	90.20	90.30	90.30	-2.12%	1,494,399
Mar 26, 2026	90.99	93.73	90.99	92.26	92.26	0.03%	1,229,676
Mar 25, 2026	91.00	93.83	91.00	92.23	92.23	1.78%	1,055,736
Mar 24, 2026	89.63	91.70	89.25	90.62	90.62	0.19%	1,584,246
Mar 23, 2026	91.16	92.33	90.00	90.45	90.45	-0.36%	1,415,692
Mar 20, 2026	92.81	93.34	90.34	90.78	90.78	-2.33%	4,388,758
Mar 19, 2026	91.88	93.57	91.72	92.95	92.95	0.77%	1,331,571
Mar 18, 2026	93.35	93.91	91.62	92.24	92.24	-2.10%	1,577,285
Mar 17, 2026	93.04	94.91	93.04	94.22	94.22	1.31%	1,864,575
Mar 16, 2026	92.14	93.65	91.15	93.00	93.00	0.50%	1,617,370
Mar 13, 2026	93.25	93.64	91.28	92.54	92.54	0.55%	1,683,761
Mar 12, 2026	93.00	93.45	91.54	92.03	92.03	-2.78%	1,947,421
Mar 11, 2026	95.98	96.51	94.62	94.66	94.66	-1.42%	1,726,493
Mar 10, 2026	97.52	97.86	95.90	96.02	96.02	-1.11%	1,547,972
Mar 9, 2026	95.94	97.62	94.52	97.10	97.10	1.21%	1,521,176
Mar 6, 2026	96.23	96.30	94.61	95.94	95.94	-1.43%	1,255,015
Mar 5, 2026	97.99	99.35	96.07	97.33	97.33	-1.55%	1,331,361
Mar 4, 2026	99.16	99.41	96.91	98.86	98.86	0.81%	1,628,585
Mar 3, 2026	98.48	99.57	97.00	98.07	98.07	-1.97%	1,645,128
Mar 2, 2026	99.94	101.00	97.54	100.04	100.04	-1.21%	1,672,671
Feb 27, 2026	99.04	101.77	98.86	101.27	101.27	1.18%	2,315,098
Feb 26, 2026	99.91	100.21	97.31	100.09	100.09	0.11%	2,092,248
Feb 25, 2026	101.05	101.16	98.57	99.98	99.98	-1.06%	1,664,742
Feb 24, 2026	100.86	102.25	100.08	101.05	101.05	0.20%	1,696,328
Feb 23, 2026	101.32	103.16	100.04	100.85	100.85	-0.47%	1,333,403
Feb 20, 2026	101.63	102.66	100.09	101.32	101.32	-0.40%	1,509,365
Feb 19, 2026	102.13	102.81	100.00	101.73	101.73	-1.22%	1,460,339
Feb 18, 2026	100.77	103.69	100.65	102.99	102.99	1.81%	1,607,485
Feb 17, 2026	101.72	103.90	100.17	101.16	101.16	0.06%	1,905,146
Feb 13, 2026	101.47	103.18	100.53	101.10	101.10	0.35%	1,384,666
Feb 12, 2026	98.87	102.20	97.90	100.75	100.75	1.93%	1,700,614
Feb 11, 2026	98.52	99.79	97.25	98.84	98.84	-1.21%	1,925,256
Feb 10, 2026	103.00	106.21	98.76	100.05	100.05	-8.24%	4,748,829
Feb 9, 2026	108.50	109.48	106.58	109.03	109.03	0.59%	2,700,690
Feb 6, 2026	103.75	108.52	103.52	108.39	108.39	5.48%	2,193,912
Feb 5, 2026	102.71	106.49	102.23	102.76	102.76	0.16%	2,047,491
Feb 4, 2026	102.61	103.55	101.44	102.60	102.60	1.66%	1,915,403
Feb 3, 2026	102.75	104.41	100.72	100.92	100.92	-1.70%	1,552,576
Feb 2, 2026	99.75	102.86	99.50	102.67	102.67	2.60%	1,574,084
Jan 30, 2026	100.77	101.25	99.28	100.07	100.07	-1.00%	1,988,982
Jan 29, 2026	101.09	101.89	100.21	101.08	101.08	-0.10%	1,439,938
Jan 28, 2026	103.02	104.03	98.85	101.18	101.18	-2.21%	1,576,840
Jan 27, 2026	103.00	105.06	102.59	103.47	103.47	0.87%	1,544,424
Jan 26, 2026	101.57	103.42	101.10	102.58	102.58	0.58%	1,439,019
Jan 23, 2026	104.34	104.70	100.07	101.99	101.99	-2.92%	2,360,919