Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	67.78	68.98	67.62	68.77	68.77	2.28%	1,657,880
Jun 5, 2025	67.50	67.87	66.84	67.24	67.24	-0.27%	1,712,763
Jun 4, 2025	67.06	68.45	66.30	67.42	67.42	0.46%	1,577,488
Jun 3, 2025	65.12	70.97	64.72	67.11	67.11	2.76%	5,339,068
Jun 2, 2025	64.88	65.97	63.93	65.31	65.31	0.38%	1,882,997
May 30, 2025	65.71	65.77	63.93	65.06	65.06	-1.48%	3,737,619
May 29, 2025	64.92	66.26	64.63	66.04	66.04	1.71%	1,614,282
May 28, 2025	65.18	65.61	64.85	64.93	64.93	-0.64%	1,339,522
May 27, 2025	64.95	65.80	64.69	65.35	65.35	1.72%	1,266,983
May 23, 2025	63.90	64.57	63.51	64.25	64.25	-0.41%	873,888
May 22, 2025	64.73	65.33	64.05	64.51	64.51	-0.42%	1,557,150
May 21, 2025	64.74	65.46	64.43	64.78	64.78	-0.80%	1,965,649
May 20, 2025	63.65	66.11	63.61	65.30	65.30	2.34%	2,059,127
May 19, 2025	63.17	64.30	62.84	63.81	63.81	0.79%	1,214,339
May 16, 2025	63.18	63.48	62.73	63.31	63.31	0.88%	1,330,221
May 15, 2025	61.65	62.99	61.11	62.76	62.76	2.62%	1,643,013
May 14, 2025	60.58	62.50	59.15	61.16	61.16	0.58%	2,143,866
May 13, 2025	60.43	61.15	59.53	60.81	60.81	-0.07%	1,548,995
May 12, 2025	60.03	61.41	59.29	60.85	60.85	3.17%	2,072,024
May 9, 2025	59.98	60.48	58.94	58.98	58.98	-1.26%	1,252,517
May 8, 2025	58.80	59.99	57.77	59.73	59.73	0.30%	2,169,682
May 7, 2025	59.95	60.07	59.07	59.55	59.55	-0.10%	1,865,472
May 6, 2025	61.91	62.51	59.38	59.61	59.61	-4.03%	2,329,372
May 5, 2025	62.41	62.80	61.84	62.11	62.11	-0.67%	1,819,479
May 2, 2025	62.85	62.87	61.37	62.53	62.53	0.81%	1,525,246
May 1, 2025	62.02	62.64	60.62	62.03	62.03	-1.01%	2,466,538
Apr 30, 2025	60.95	62.87	59.76	62.66	62.66	3.69%	2,822,402
Apr 29, 2025	59.39	60.72	58.04	60.43	60.43	1.53%	2,931,818
Apr 28, 2025	59.20	59.60	58.44	59.52	59.52	0.61%	2,184,553
Apr 25, 2025	58.80	59.21	57.99	59.16	59.16	0.32%	1,237,382
Apr 24, 2025	57.91	59.05	57.29	58.97	58.97	1.67%	1,129,803
Apr 23, 2025	58.23	59.01	57.65	58.00	58.00	1.08%	1,762,370
Apr 22, 2025	57.48	58.04	56.77	57.38	57.38	1.02%	1,646,006
Apr 21, 2025	57.48	58.23	56.13	56.80	56.80	-2.42%	2,158,442
Apr 17, 2025	58.01	58.69	57.08	58.21	58.21	0.83%	1,172,191
Apr 16, 2025	58.41	58.78	57.05	57.73	57.73	-1.25%	1,465,014
Apr 15, 2025	59.17	59.95	58.22	58.46	58.46	-1.28%	1,479,702
Apr 14, 2025	57.29	59.30	57.12	59.22	59.22	4.13%	2,089,197
Apr 11, 2025	55.60	57.07	55.11	56.87	56.87	3.08%	2,073,685
Apr 10, 2025	57.96	58.33	53.79	55.17	55.17	-6.27%	2,678,621
Apr 9, 2025	55.81	59.37	53.56	58.86	58.86	3.32%	4,024,341
Apr 8, 2025	60.84	61.47	56.06	56.97	56.97	-5.51%	2,845,082
Apr 7, 2025	60.49	61.06	57.69	60.29	60.29	-0.48%	2,435,638
Apr 4, 2025	62.65	63.57	60.41	60.58	60.58	-3.01%	3,671,065
Apr 3, 2025	62.06	62.89	61.45	62.46	62.46	0.21%	1,804,066
Apr 2, 2025	60.90	62.53	60.27	62.33	62.33	2.33%	2,147,790
Apr 1, 2025	60.53	62.00	60.28	60.91	60.91	0.59%	2,575,644
Mar 31, 2025	60.15	60.81	59.10	60.55	60.55	-0.08%	1,703,421
Mar 28, 2025	60.72	60.97	60.35	60.60	60.60	-0.13%	1,198,590
Mar 27, 2025	61.55	61.64	60.24	60.68	60.68	-0.95%	1,371,008