Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
59.17
+0.20 (0.34%)
At close: Apr 25, 2025, 4:00 PM
59.25
+0.08 (0.14%)
After-hours: Apr 25, 2025, 5:13 PM EDT

Incyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202558.8059.2157.9959.1659.160.32%1,237,382
Apr 24, 202557.9159.0557.2958.9758.971.67%1,129,803
Apr 23, 202558.2359.0157.6558.0058.001.08%1,762,370
Apr 22, 202557.4858.0456.7757.3857.381.02%1,646,006
Apr 21, 202557.4858.2356.1356.8056.80-2.42%2,158,442
Apr 17, 202558.0158.6957.0858.2158.210.83%1,172,191
Apr 16, 202558.4158.7857.0557.7357.73-1.25%1,465,014
Apr 15, 202559.1759.9558.2258.4658.46-1.28%1,479,702
Apr 14, 202557.2959.3057.1259.2259.224.13%2,089,197
Apr 11, 202555.6057.0755.1156.8756.873.08%2,073,685
Apr 10, 202557.9658.3353.7955.1755.17-6.27%2,678,621
Apr 9, 202555.8159.3753.5658.8658.863.32%4,024,341
Apr 8, 202560.8461.4756.0656.9756.97-5.51%2,845,082
Apr 7, 202560.4961.0657.6960.2960.29-0.48%2,435,638
Apr 4, 202562.6563.5760.4160.5860.58-3.01%3,671,065
Apr 3, 202562.0662.8961.4562.4662.460.21%1,804,066
Apr 2, 202560.9062.5360.2762.3362.332.33%2,147,790
Apr 1, 202560.5362.0060.2860.9160.910.59%2,575,644
Mar 31, 202560.1560.8159.1060.5560.55-0.08%1,703,421
Mar 28, 202560.7260.9760.3560.6060.60-0.13%1,198,590
Mar 27, 202561.5561.6460.2460.6860.68-0.95%1,371,008
Mar 26, 202562.0762.8860.8161.2661.26-1.32%1,632,064
Mar 25, 202563.0163.2761.0362.0862.08-1.12%2,603,519
Mar 24, 202562.1363.3161.9762.7862.781.39%2,627,264
Mar 21, 202560.4462.3360.2561.9261.922.21%4,332,388
Mar 20, 202560.2661.7560.2160.5860.580.40%2,321,097
Mar 19, 202560.3761.1559.9260.3460.340.57%2,323,185
Mar 18, 202561.0361.0358.4660.0060.00-3.24%3,401,829
Mar 17, 202560.0063.4558.9562.0162.01-8.62%5,176,419
Mar 14, 202567.8868.1267.2367.8667.860.22%1,290,063
Mar 13, 202567.9168.9767.4467.7167.71-0.03%1,171,177
Mar 12, 202567.8568.2366.3767.7367.73-0.50%1,521,350
Mar 11, 202570.9871.6567.3068.0768.07-4.30%1,626,379
Mar 10, 202569.9471.8969.7671.1371.130.48%1,239,432
Mar 7, 202570.1572.8169.3770.7970.791.00%1,629,780
Mar 6, 202568.8870.9868.8870.0970.090.40%1,132,995
Mar 5, 202569.0869.9768.7469.8169.810.19%1,305,508
Mar 4, 202569.9970.0068.1769.6869.68-0.83%2,754,658
Mar 3, 202573.4573.4569.6370.2670.26-4.41%2,450,671
Feb 28, 202573.5673.6372.4173.5073.500.44%1,489,135
Feb 27, 202573.9274.6072.8973.1873.18-1.51%1,220,107
Feb 26, 202574.0775.3173.2474.3074.30-0.13%1,164,400
Feb 25, 202574.3676.2473.7674.4074.400.53%2,066,836
Feb 24, 202572.1974.3671.7674.0174.012.63%1,582,042
Feb 21, 202571.6672.9771.5072.1172.111.02%1,514,741
Feb 20, 202570.2671.5269.8971.3871.381.74%1,017,883
Feb 19, 202570.9371.4369.7570.1670.16-1.56%1,810,876
Feb 18, 202570.7171.6870.5071.2771.271.21%1,463,130
Feb 14, 202570.6571.8069.7370.4270.420.59%1,882,075
Feb 13, 202569.2972.6968.0370.0170.011.39%3,248,178