Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
93.48
+0.89 (0.96%)
At close: Oct 31, 2025, 4:00 PM EST
94.26
+0.78 (0.83%)
Pre-market: Nov 3, 2025, 9:03 AM EST
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 92.70 | 95.10 | 92.06 | 93.48 | 93.48 | 0.96% | 2,503,165 |
| Oct 30, 2025 | 91.34 | 94.62 | 91.19 | 92.59 | 92.59 | 2.67% | 2,405,599 |
| Oct 29, 2025 | 91.49 | 94.42 | 88.20 | 90.18 | 90.18 | -1.60% | 3,443,736 |
| Oct 28, 2025 | 92.14 | 93.98 | 84.02 | 91.65 | 91.65 | -1.54% | 6,876,194 |
| Oct 27, 2025 | 92.16 | 93.17 | 90.69 | 93.08 | 93.08 | 1.97% | 3,803,021 |
| Oct 24, 2025 | 90.00 | 92.08 | 89.73 | 91.28 | 91.28 | 2.21% | 2,236,993 |
| Oct 23, 2025 | 87.65 | 89.56 | 87.50 | 89.31 | 89.31 | 1.42% | 2,032,317 |
| Oct 22, 2025 | 87.40 | 88.21 | 87.25 | 88.06 | 88.06 | 0.87% | 1,582,675 |
| Oct 21, 2025 | 85.65 | 87.48 | 85.55 | 87.30 | 87.30 | 1.31% | 1,136,976 |
| Oct 20, 2025 | 87.95 | 87.95 | 84.38 | 86.17 | 86.17 | -1.60% | 2,100,676 |
| Oct 17, 2025 | 87.04 | 88.54 | 86.36 | 87.57 | 87.57 | 0.30% | 2,070,856 |
| Oct 16, 2025 | 88.88 | 92.86 | 87.12 | 87.31 | 87.31 | -0.95% | 3,760,265 |
| Oct 15, 2025 | 85.13 | 88.49 | 85.13 | 88.15 | 88.15 | 2.55% | 2,049,716 |
| Oct 14, 2025 | 84.38 | 86.16 | 83.46 | 85.96 | 85.96 | 1.45% | 1,303,211 |
| Oct 13, 2025 | 84.39 | 85.15 | 82.82 | 84.73 | 84.73 | 1.11% | 1,067,688 |
| Oct 10, 2025 | 85.01 | 85.19 | 83.06 | 83.80 | 83.80 | -1.12% | 1,576,610 |
| Oct 9, 2025 | 85.55 | 85.92 | 84.14 | 84.75 | 84.75 | -0.74% | 1,401,194 |
| Oct 8, 2025 | 86.56 | 86.87 | 84.96 | 85.38 | 85.38 | -2.05% | 1,620,177 |
| Oct 7, 2025 | 87.31 | 87.95 | 85.92 | 87.17 | 87.17 | -0.07% | 1,212,468 |
| Oct 6, 2025 | 86.99 | 88.30 | 86.41 | 87.23 | 87.23 | 0.44% | 1,919,237 |
| Oct 3, 2025 | 85.91 | 86.98 | 85.18 | 86.85 | 86.85 | 0.66% | 1,303,859 |
| Oct 2, 2025 | 87.65 | 88.66 | 86.17 | 86.28 | 86.28 | -0.48% | 1,787,761 |
| Oct 1, 2025 | 84.95 | 87.24 | 84.90 | 86.70 | 86.70 | 2.23% | 1,630,543 |
| Sep 30, 2025 | 83.83 | 85.31 | 83.76 | 84.81 | 84.81 | 1.10% | 1,251,195 |
| Sep 29, 2025 | 83.02 | 84.41 | 82.52 | 83.89 | 83.89 | 1.44% | 1,564,469 |
| Sep 26, 2025 | 82.57 | 82.95 | 81.78 | 82.70 | 82.70 | 1.27% | 1,376,209 |
| Sep 25, 2025 | 83.86 | 84.45 | 81.09 | 81.66 | 81.66 | -2.97% | 1,488,626 |
| Sep 24, 2025 | 84.19 | 84.82 | 83.66 | 84.16 | 84.16 | -0.45% | 1,297,794 |
| Sep 23, 2025 | 84.75 | 85.83 | 84.43 | 84.54 | 84.54 | -0.22% | 1,607,480 |
| Sep 22, 2025 | 86.39 | 86.82 | 84.38 | 84.73 | 84.73 | -2.08% | 1,460,736 |
| Sep 19, 2025 | 85.86 | 86.81 | 85.31 | 86.53 | 86.53 | 0.62% | 5,483,786 |
| Sep 18, 2025 | 84.71 | 86.07 | 84.47 | 86.00 | 86.00 | 1.42% | 1,326,603 |
| Sep 17, 2025 | 83.91 | 85.98 | 83.51 | 84.80 | 84.80 | 1.07% | 1,582,466 |
| Sep 16, 2025 | 83.15 | 84.58 | 83.15 | 83.90 | 83.90 | 0.91% | 1,691,451 |
| Sep 15, 2025 | 82.81 | 83.66 | 82.72 | 83.14 | 83.14 | 0.05% | 1,741,078 |
| Sep 12, 2025 | 85.49 | 85.51 | 82.82 | 83.10 | 83.10 | -3.56% | 1,775,152 |
| Sep 11, 2025 | 86.00 | 87.10 | 85.85 | 86.17 | 86.17 | -0.09% | 2,012,526 |
| Sep 10, 2025 | 85.78 | 86.94 | 84.54 | 86.25 | 86.25 | 0.76% | 1,907,692 |
| Sep 9, 2025 | 86.39 | 87.35 | 85.32 | 85.60 | 85.60 | -1.11% | 1,534,822 |
| Sep 8, 2025 | 86.48 | 86.94 | 85.18 | 86.56 | 86.56 | -0.09% | 1,222,692 |
| Sep 5, 2025 | 85.48 | 86.69 | 85.06 | 86.64 | 86.64 | 1.40% | 1,387,707 |
| Sep 4, 2025 | 87.26 | 87.99 | 85.42 | 85.44 | 85.44 | -1.75% | 2,245,599 |
| Sep 3, 2025 | 85.92 | 87.46 | 85.72 | 86.96 | 86.96 | 1.14% | 1,973,276 |
| Sep 2, 2025 | 84.97 | 87.99 | 84.96 | 85.98 | 85.98 | 1.62% | 2,208,542 |
| Aug 29, 2025 | 83.85 | 84.63 | 83.41 | 84.61 | 84.61 | 1.09% | 1,338,318 |
| Aug 28, 2025 | 84.26 | 84.59 | 83.50 | 83.70 | 83.70 | -1.34% | 1,011,617 |
| Aug 27, 2025 | 84.13 | 85.12 | 84.13 | 84.84 | 84.84 | 1.00% | 1,460,326 |
| Aug 26, 2025 | 84.71 | 84.71 | 83.66 | 84.00 | 84.00 | -0.90% | 2,325,075 |
| Aug 25, 2025 | 84.88 | 85.87 | 84.43 | 84.76 | 84.76 | -0.33% | 1,643,125 |
| Aug 22, 2025 | 87.00 | 87.00 | 84.90 | 85.04 | 85.04 | -1.72% | 1,475,760 |