Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
87.23
+0.38 (0.44%)
At close: Oct 6, 2025, 4:00 PM EDT
87.23
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 86.99 | 88.30 | 86.41 | 86.93 | - | 0.09% | 1,222,388 |
| 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 |
| Aug 21, 2025 | 85.72 | 86.97 | 85.45 | 86.53 | 86.53 | 0.38% | 982,653 |
| Aug 20, 2025 | 85.23 | 86.37 | 84.76 | 86.20 | 86.20 | 0.87% | 1,688,492 |
| Aug 19, 2025 | 84.94 | 85.69 | 84.55 | 85.46 | 85.46 | 0.64% | 1,824,112 |
| Aug 18, 2025 | 86.72 | 87.24 | 84.85 | 84.92 | 84.92 | -2.30% | 1,741,498 |
| Aug 15, 2025 | 86.81 | 87.06 | 85.42 | 86.92 | 86.92 | 0.88% | 1,883,541 |
| Aug 14, 2025 | 84.75 | 86.50 | 84.41 | 86.16 | 86.16 | 0.36% | 1,838,197 |
| 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 |