Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
67.86
-1.08 (-1.57%)
At close: Jul 18, 2025, 4:00 PM
67.65
-0.21 (-0.31%)
After-hours: Jul 18, 2025, 7:46 PM EDT
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 69.25 | 69.43 | 67.80 | 67.86 | 67.86 | -1.57% | 1,556,892 |
| Jul 17, 2025 | 69.12 | 69.65 | 68.84 | 68.94 | 68.94 | -0.42% | 774,128 |
| Jul 16, 2025 | 68.36 | 69.42 | 68.15 | 69.23 | 69.23 | 1.44% | 1,026,576 |
| Jul 15, 2025 | 70.00 | 70.15 | 68.21 | 68.25 | 68.25 | -2.47% | 1,516,245 |
| Jul 14, 2025 | 68.77 | 70.04 | 67.97 | 69.98 | 69.98 | 2.03% | 1,531,150 |
| Jul 11, 2025 | 69.66 | 69.98 | 68.36 | 68.59 | 68.59 | -2.49% | 1,094,786 |
| Jul 10, 2025 | 69.07 | 70.62 | 68.46 | 70.34 | 70.34 | 2.36% | 1,390,163 |
| Jul 9, 2025 | 68.06 | 69.30 | 67.95 | 68.72 | 68.72 | 1.55% | 1,927,203 |
| Jul 8, 2025 | 67.26 | 68.65 | 67.06 | 67.67 | 67.67 | 0.59% | 1,400,249 |
| Jul 7, 2025 | 68.24 | 68.25 | 66.85 | 67.27 | 67.27 | -1.72% | 1,689,058 |
| Jul 3, 2025 | 68.08 | 68.96 | 67.88 | 68.45 | 68.45 | 0.41% | 1,272,600 |
| Jul 2, 2025 | 68.61 | 69.10 | 68.00 | 68.17 | 68.17 | -0.81% | 2,374,621 |
| Jul 1, 2025 | 67.15 | 70.37 | 66.83 | 68.73 | 68.73 | 0.93% | 1,501,970 |
| Jun 30, 2025 | 68.25 | 68.82 | 67.67 | 68.10 | 68.10 | -0.39% | 1,481,817 |
| Jun 27, 2025 | 70.98 | 71.12 | 67.82 | 68.37 | 68.37 | -3.45% | 3,495,246 |
| Jun 26, 2025 | 70.71 | 71.50 | 69.84 | 70.81 | 70.81 | 4.83% | 3,025,389 |
| Jun 25, 2025 | 69.02 | 69.14 | 67.38 | 67.55 | 67.55 | -2.12% | 995,696 |
| Jun 24, 2025 | 68.05 | 69.54 | 67.33 | 69.01 | 69.01 | 2.60% | 1,700,554 |
| Jun 23, 2025 | 68.10 | 68.78 | 66.74 | 67.26 | 67.26 | -1.75% | 1,349,027 |
| Jun 20, 2025 | 68.47 | 69.19 | 67.87 | 68.46 | 68.46 | 0.28% | 2,340,022 |
| Jun 18, 2025 | 68.97 | 69.47 | 68.01 | 68.27 | 68.27 | -0.78% | 1,740,830 |
| Jun 17, 2025 | 70.62 | 70.89 | 68.59 | 68.81 | 68.81 | -3.38% | 2,018,873 |
| Jun 16, 2025 | 70.80 | 71.29 | 69.00 | 71.22 | 71.22 | 5.12% | 3,239,180 |
| Jun 13, 2025 | 68.07 | 68.96 | 67.57 | 67.75 | 67.75 | -2.12% | 1,834,959 |
| Jun 12, 2025 | 68.95 | 69.54 | 68.10 | 69.22 | 69.22 | 0.54% | 1,217,903 |
| Jun 11, 2025 | 70.12 | 70.36 | 68.79 | 68.85 | 68.85 | -1.74% | 2,203,581 |
| Jun 10, 2025 | 69.83 | 70.98 | 69.65 | 70.07 | 70.07 | 0.26% | 2,109,440 |
| Jun 9, 2025 | 68.89 | 69.96 | 68.11 | 69.89 | 69.89 | 1.63% | 2,088,696 |
| Jun 6, 2025 | 67.78 | 68.98 | 67.62 | 68.77 | 68.77 | 2.28% | 1,719,841 |
| 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 |