Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	103.66	107.64	103.20	105.95	105.95	2.44%	2,128,122
Jan 13, 2026	106.56	107.54	102.68	103.43	103.43	-2.73%	2,033,500
Jan 12, 2026	106.94	106.94	104.70	106.33	106.33	-0.51%	1,759,596
Jan 9, 2026	106.04	107.69	105.93	106.87	106.87	0.90%	1,495,456
Jan 8, 2026	109.74	110.09	104.69	105.92	105.92	-4.21%	2,577,313
Jan 7, 2026	107.88	112.29	107.88	110.57	110.57	3.67%	3,370,484
Jan 6, 2026	101.73	107.48	101.02	106.66	106.66	4.78%	3,848,497
Jan 5, 2026	103.00	103.01	99.04	101.79	101.79	0.36%	3,046,679
Jan 2, 2026	98.25	101.50	97.94	101.42	101.42	2.68%	2,151,981
Dec 31, 2025	98.43	99.89	98.13	98.77	98.77	-0.14%	1,358,782
Dec 30, 2025	99.21	99.28	98.06	98.91	98.91	-0.38%	1,603,807
Dec 29, 2025	100.03	100.08	97.63	99.29	99.29	-0.82%	1,225,971
Dec 26, 2025	100.41	100.41	99.57	100.11	100.11	-0.33%	626,766
Dec 24, 2025	100.94	101.51	100.30	100.44	100.44	-0.47%	490,612
Dec 23, 2025	100.50	101.71	100.02	100.91	100.91	0.20%	1,330,722
Dec 22, 2025	101.94	102.52	98.99	100.71	100.71	-1.93%	1,974,718
Dec 19, 2025	97.77	103.45	97.36	102.69	102.69	5.53%	5,906,932
Dec 18, 2025	98.25	98.34	97.01	97.31	97.31	-0.33%	1,757,713
Dec 17, 2025	97.26	98.90	97.09	97.63	97.63	0.62%	1,598,606
Dec 16, 2025	98.17	98.69	96.40	97.03	97.03	-1.63%	2,055,054
Dec 15, 2025	96.27	99.44	95.48	98.64	98.64	3.39%	2,815,675
Dec 12, 2025	95.76	96.00	93.54	95.41	95.41	-0.72%	2,264,451
Dec 11, 2025	94.94	96.89	94.39	96.10	96.10	0.98%	1,836,076
Dec 10, 2025	95.58	96.88	94.28	95.17	95.17	0.01%	1,872,115
Dec 9, 2025	96.52	97.98	94.66	95.16	95.16	-1.59%	2,455,870
Dec 8, 2025	100.13	100.43	94.34	96.70	96.70	-5.68%	3,868,756
Dec 5, 2025	101.00	103.68	98.36	102.52	102.52	2.05%	2,357,052
Dec 4, 2025	101.38	102.47	99.69	100.46	100.46	-1.02%	2,088,653
Dec 3, 2025	101.80	102.62	100.90	101.50	101.50	0.06%	1,874,701
Dec 2, 2025	102.41	103.54	100.55	101.44	101.44	-0.59%	2,438,855
Dec 1, 2025	103.49	103.89	101.47	102.04	102.04	-2.32%	2,254,874
Nov 28, 2025	106.45	106.99	103.85	104.46	104.46	-1.13%	932,388
Nov 26, 2025	105.61	107.00	105.09	105.65	105.65	0.09%	1,403,552
Nov 25, 2025	106.59	107.61	105.16	105.55	105.55	-0.65%	1,701,879
Nov 24, 2025	103.00	106.67	102.50	106.24	106.24	4.10%	2,660,581
Nov 21, 2025	102.00	103.20	101.40	102.06	102.06	0.29%	1,722,545
Nov 20, 2025	102.50	103.23	101.08	101.76	101.76	0.43%	1,673,222
Nov 19, 2025	104.66	104.66	100.30	101.32	101.32	-2.47%	2,734,795
Nov 18, 2025	104.20	107.31	103.79	103.89	103.89	-0.27%	2,831,388
Nov 17, 2025	104.36	105.97	103.83	104.17	104.17	0.02%	1,411,770
Nov 14, 2025	104.57	106.92	103.77	104.15	104.15	-1.20%	2,035,020
Nov 13, 2025	107.27	107.76	105.03	105.41	105.41	-2.63%	2,151,938
Nov 12, 2025	108.05	109.28	106.81	108.26	108.26	0.09%	1,743,221
Nov 11, 2025	106.00	108.67	105.53	108.16	108.16	2.06%	2,006,608
Nov 10, 2025	107.38	108.81	104.06	105.98	105.98	-	2,654,399
Nov 7, 2025	105.50	106.40	103.81	105.98	105.98	0.74%	2,019,980
Nov 6, 2025	106.29	106.43	103.02	105.20	105.20	-0.47%	2,392,448
Nov 5, 2025	101.91	106.47	101.50	105.70	105.70	2.70%	2,764,010
Nov 4, 2025	101.85	103.86	100.02	102.92	102.92	1.33%	3,531,241
Nov 3, 2025	93.95	101.79	91.16	101.57	101.57	8.65%	6,227,722