Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	71.66	72.97	71.50	72.11	72.11	1.02%	1,321,036
Feb 20, 2025	70.26	71.52	69.89	71.38	71.38	1.74%	1,017,883
Feb 19, 2025	70.93	71.43	69.75	70.16	70.16	-1.56%	1,810,876
Feb 18, 2025	70.71	71.68	70.50	71.27	71.27	1.21%	1,463,130
Feb 14, 2025	70.65	71.80	69.73	70.42	70.42	0.59%	1,882,075
Feb 13, 2025	69.29	72.69	68.03	70.01	70.01	1.39%	3,248,178
Feb 12, 2025	66.30	69.10	65.56	69.05	69.05	4.10%	2,075,629
Feb 11, 2025	67.52	68.69	66.26	66.33	66.33	-2.88%	2,845,890
Feb 10, 2025	73.01	73.42	67.56	68.30	68.30	-7.86%	3,787,084
Feb 7, 2025	75.37	76.96	73.79	74.13	74.13	-1.09%	2,484,835
Feb 6, 2025	75.02	75.49	74.14	74.95	74.95	-0.41%	1,340,478
Feb 5, 2025	74.78	75.74	74.19	75.26	75.26	1.54%	1,461,907
Feb 4, 2025	73.51	74.92	73.19	74.12	74.12	0.52%	1,269,846
Feb 3, 2025	73.56	75.00	72.60	73.74	73.74	-0.57%	1,315,791
Jan 31, 2025	73.76	75.18	73.10	74.16	74.16	0.53%	1,294,554
Jan 30, 2025	74.16	74.56	73.29	73.77	73.77	0.07%	1,307,847
Jan 29, 2025	73.22	74.11	72.67	73.72	73.72	0.78%	1,246,590
Jan 28, 2025	72.69	73.99	71.85	73.15	73.15	0.70%	995,241
Jan 27, 2025	72.29	73.43	71.36	72.64	72.64	0.07%	1,070,718
Jan 24, 2025	72.30	73.68	72.29	72.59	72.59	0.08%	1,274,821
Jan 23, 2025	72.32	72.88	71.05	72.53	72.53	0.17%	1,042,544
Jan 22, 2025	73.47	73.55	71.98	72.41	72.41	-1.44%	1,165,716
Jan 21, 2025	72.21	73.98	71.85	73.47	73.47	2.14%	1,867,891
Jan 17, 2025	72.87	73.00	71.85	71.93	71.93	-0.75%	1,013,332
Jan 16, 2025	72.51	72.98	71.72	72.47	72.47	0.01%	1,100,000
Jan 15, 2025	72.96	73.83	72.21	72.46	72.46	0.74%	1,101,879
Jan 14, 2025	72.34	72.93	71.22	71.93	71.93	-0.61%	1,595,917
Jan 13, 2025	70.54	72.94	69.65	72.37	72.37	2.59%	1,602,128
Jan 10, 2025	72.21	72.60	69.53	70.54	70.54	-3.54%	2,045,962
Jan 8, 2025	73.19	74.01	72.85	73.13	73.13	-0.08%	1,571,275
Jan 7, 2025	73.06	75.04	72.46	73.19	73.19	1.78%	1,852,842
Jan 6, 2025	69.45	72.79	69.45	71.91	71.91	3.27%	1,931,684
Jan 3, 2025	69.76	70.44	69.35	69.63	69.63	0.14%	1,542,670
Jan 2, 2025	69.67	70.27	68.92	69.53	69.53	0.67%	1,061,837
Dec 31, 2024	68.54	69.20	68.19	69.07	69.07	0.95%	1,010,137
Dec 30, 2024	68.56	68.87	67.70	68.42	68.42	-1.17%	825,919
Dec 27, 2024	68.71	69.90	68.19	69.23	69.23	-0.47%	966,375
Dec 26, 2024	69.52	70.12	69.25	69.56	69.56	-0.50%	764,511
Dec 24, 2024	69.88	70.10	68.92	69.91	69.91	0.10%	395,905
Dec 23, 2024	68.58	70.19	68.15	69.84	69.84	1.45%	1,611,109
Dec 20, 2024	66.89	69.11	66.89	68.84	68.84	2.65%	6,805,483
Dec 19, 2024	68.64	68.64	66.33	67.06	67.06	-0.73%	2,028,314
Dec 18, 2024	69.18	69.63	67.55	67.55	67.55	-2.67%	1,897,851
Dec 17, 2024	68.78	69.74	68.51	69.40	69.40	-0.57%	1,971,468
Dec 16, 2024	69.31	70.88	68.62	69.80	69.80	1.82%	2,835,967
Dec 13, 2024	70.64	70.79	68.52	68.55	68.55	-3.22%	1,769,106
Dec 12, 2024	70.50	72.11	70.48	70.83	70.83	-2.29%	1,387,881
Dec 11, 2024	72.65	73.50	72.10	72.49	72.49	0.01%	1,425,614
Dec 10, 2024	72.11	73.10	71.35	72.48	72.48	0.51%	2,406,780
Dec 9, 2024	75.94	75.98	71.80	72.11	72.11	-5.02%	1,758,125
Dec 6, 2024	75.27	76.46	75.02	75.92	75.92	1.33%	1,322,445
Dec 5, 2024	73.02	75.37	72.87	74.92	74.92	0.40%	1,760,554
Dec 4, 2024	73.40	75.32	73.34	74.62	74.62	3.60%	2,615,152
Dec 3, 2024	72.73	72.96	71.72	72.03	72.03	-1.65%	1,667,668
Dec 2, 2024	74.28	74.70	72.64	73.24	73.24	-1.81%	1,737,255
Nov 29, 2024	75.71	76.08	74.22	74.59	74.59	-1.14%	797,636
Nov 27, 2024	75.00	76.14	74.75	75.45	75.45	0.87%	1,150,772
Nov 26, 2024	74.14	74.95	73.10	74.80	74.80	1.74%	1,475,653
Nov 25, 2024	72.34	73.87	72.25	73.52	73.52	2.51%	3,350,936
Nov 22, 2024	70.43	72.00	70.33	71.72	71.72	1.89%	1,521,881
Nov 21, 2024	71.33	71.40	69.30	70.39	70.39	-0.93%	2,145,323
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