Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
86.04
+0.19 (0.22%)
Aug 14, 2025, 11:53 AM - Market open
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 84.75 | 86.22 | 84.41 | 86.03 | - | 0.21% | 402,118 |
| Aug 13, 2025 | 81.80 | 86.02 | 81.61 | 85.85 | 85.85 | 5.20% | 3,182,785 |
| Aug 12, 2025 | 79.44 | 81.82 | 79.34 | 81.61 | 81.61 | 3.06% | 1,810,225 |
| Aug 11, 2025 | 78.20 | 79.72 | 78.20 | 79.19 | 79.19 | 1.02% | 2,015,776 |
| Aug 8, 2025 | 78.24 | 79.00 | 77.69 | 78.39 | 78.39 | 0.24% | 1,200,253 |
| Aug 7, 2025 | 78.04 | 78.25 | 76.79 | 78.20 | 78.20 | 0.71% | 1,416,919 |
| Aug 6, 2025 | 78.62 | 79.43 | 76.45 | 77.65 | 77.65 | -0.10% | 1,987,942 |
| Aug 5, 2025 | 77.97 | 78.50 | 77.09 | 77.73 | 77.73 | -0.40% | 1,733,565 |
| Aug 4, 2025 | 75.77 | 78.25 | 75.48 | 78.04 | 78.04 | 3.24% | 1,624,318 |
| Aug 1, 2025 | 74.56 | 75.70 | 73.81 | 75.59 | 75.59 | 0.93% | 1,583,962 |
| Jul 31, 2025 | 77.18 | 77.46 | 74.24 | 74.89 | 74.89 | -3.43% | 2,577,430 |
| Jul 30, 2025 | 77.84 | 78.77 | 76.87 | 77.55 | 77.55 | 0.23% | 2,520,416 |
| Jul 29, 2025 | 72.00 | 77.87 | 71.00 | 77.38 | 77.38 | 10.28% | 3,976,522 |
| Jul 28, 2025 | 70.35 | 70.93 | 69.70 | 70.16 | 70.16 | -0.06% | 1,926,859 |
| Jul 25, 2025 | 70.82 | 70.82 | 70.06 | 70.20 | 70.20 | -0.41% | 1,434,801 |
| Jul 24, 2025 | 70.81 | 71.29 | 70.33 | 70.49 | 70.49 | -0.28% | 1,680,116 |
| Jul 23, 2025 | 69.34 | 70.83 | 69.24 | 70.69 | 70.69 | 2.60% | 1,276,138 |
| Jul 22, 2025 | 67.58 | 69.12 | 67.20 | 68.90 | 68.90 | 2.26% | 1,324,463 |
| Jul 21, 2025 | 67.94 | 68.63 | 67.17 | 67.38 | 67.38 | -0.71% | 1,331,302 |
| 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 |