Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	100.86	102.25	100.08	101.05	101.05	0.20%	1,696,243
Feb 23, 2026	101.32	103.16	100.04	100.85	100.85	-0.47%	1,333,337
Feb 20, 2026	101.63	102.66	100.09	101.32	101.32	-0.40%	1,506,333
Feb 19, 2026	102.13	102.81	100.00	101.73	101.73	-1.22%	1,433,177
Feb 18, 2026	100.77	103.69	100.65	102.99	102.99	1.81%	1,606,484
Feb 17, 2026	101.72	103.90	100.17	101.16	101.16	0.06%	1,903,762
Feb 13, 2026	101.47	103.18	100.53	101.10	101.10	0.35%	1,381,710
Feb 12, 2026	98.87	102.20	97.90	100.75	100.75	1.93%	1,662,432
Feb 11, 2026	98.52	99.79	97.25	98.84	98.84	-1.21%	1,906,875
Feb 10, 2026	103.00	106.21	98.76	100.05	100.05	-8.24%	4,744,408
Feb 9, 2026	108.50	109.48	106.58	109.03	109.03	0.59%	2,569,690
Feb 6, 2026	103.75	108.52	103.52	108.39	108.39	5.48%	2,192,739
Feb 5, 2026	102.71	106.49	102.23	102.76	102.76	0.16%	2,047,289
Feb 4, 2026	102.61	103.55	101.44	102.60	102.60	1.66%	1,915,403
Feb 3, 2026	102.75	104.41	100.72	100.92	100.92	-1.70%	1,552,576
Feb 2, 2026	99.75	102.86	99.50	102.67	102.67	2.60%	1,574,084
Jan 30, 2026	100.77	101.25	99.28	100.07	100.07	-1.00%	1,988,982
Jan 29, 2026	101.09	101.89	100.21	101.08	101.08	-0.10%	1,439,938
Jan 28, 2026	103.02	104.03	98.85	101.18	101.18	-2.21%	1,576,840
Jan 27, 2026	103.00	105.06	102.59	103.47	103.47	0.87%	1,544,424
Jan 26, 2026	101.57	103.42	101.10	102.58	102.58	0.58%	1,439,019
Jan 23, 2026	104.34	104.70	100.07	101.99	101.99	-2.92%	2,360,919
Jan 22, 2026	105.02	106.06	104.36	105.06	105.06	0.37%	1,307,456
Jan 21, 2026	102.50	105.43	101.00	104.67	104.67	2.00%	1,570,377
Jan 20, 2026	103.26	103.85	100.00	102.62	102.62	-3.38%	2,205,966
Jan 16, 2026	105.55	108.58	104.83	106.21	106.21	0.92%	1,696,253
Jan 15, 2026	106.16	106.74	104.27	105.24	105.24	-0.67%	1,571,769
Jan 14, 2026	103.66	107.64	103.20	105.95	105.95	2.44%	2,128,350
Jan 13, 2026	106.56	107.54	102.68	103.43	103.43	-2.73%	2,041,395
Jan 12, 2026	106.94	106.94	104.70	106.33	106.33	-0.51%	1,761,288
Jan 9, 2026	106.04	107.69	105.93	106.87	106.87	0.90%	1,520,739
Jan 8, 2026	109.74	110.09	104.69	105.92	105.92	-4.21%	2,578,423
Jan 7, 2026	107.88	112.29	107.88	110.57	110.57	3.67%	3,377,159
Jan 6, 2026	101.73	107.48	101.02	106.66	106.66	4.78%	3,857,869
Jan 5, 2026	103.00	103.01	99.04	101.79	101.79	0.36%	3,051,819
Jan 2, 2026	98.25	101.50	97.94	101.42	101.42	2.68%	2,152,342
Dec 31, 2025	98.43	99.89	98.13	98.77	98.77	-0.14%	1,376,638
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