Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
104.46
-1.19 (-1.13%)
At close: Nov 28, 2025, 1:00 PM EST
104.00
-0.46 (-0.44%)
After-hours: Nov 28, 2025, 4:43 PM EST
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 106.45 | 106.99 | 103.85 | 104.46 | 104.46 | -1.13% | 876,962 |
| Nov 26, 2025 | 105.61 | 107.00 | 105.09 | 105.65 | 105.65 | 0.09% | 1,401,225 |
| Nov 25, 2025 | 106.59 | 107.61 | 105.16 | 105.55 | 105.55 | -0.65% | 1,667,381 |
| Nov 24, 2025 | 103.00 | 106.67 | 102.50 | 106.24 | 106.24 | 4.10% | 2,623,659 |
| Nov 21, 2025 | 102.00 | 103.20 | 101.40 | 102.06 | 102.06 | 0.29% | 1,700,652 |
| Nov 20, 2025 | 102.50 | 103.23 | 101.08 | 101.76 | 101.76 | 0.43% | 1,673,033 |
| Nov 19, 2025 | 104.66 | 104.66 | 100.30 | 101.32 | 101.32 | -2.47% | 2,734,795 |
| Nov 18, 2025 | 104.20 | 107.31 | 103.79 | 103.89 | 103.89 | -0.27% | 2,831,388 |
| Nov 17, 2025 | 104.36 | 105.97 | 103.83 | 104.17 | 104.17 | 0.02% | 1,411,770 |
| Nov 14, 2025 | 104.57 | 106.92 | 103.77 | 104.15 | 104.15 | -1.20% | 2,035,020 |
| Nov 13, 2025 | 107.27 | 107.76 | 105.03 | 105.41 | 105.41 | -2.63% | 2,151,938 |
| Nov 12, 2025 | 108.05 | 109.28 | 106.81 | 108.26 | 108.26 | 0.09% | 1,743,221 |
| Nov 11, 2025 | 106.00 | 108.67 | 105.53 | 108.16 | 108.16 | 2.06% | 2,006,608 |
| Nov 10, 2025 | 107.38 | 108.81 | 104.06 | 105.98 | 105.98 | - | 2,654,399 |
| Nov 7, 2025 | 105.50 | 106.40 | 103.81 | 105.98 | 105.98 | 0.74% | 2,019,980 |
| Nov 6, 2025 | 106.29 | 106.43 | 103.02 | 105.20 | 105.20 | -0.47% | 2,392,448 |
| Nov 5, 2025 | 101.91 | 106.47 | 101.50 | 105.70 | 105.70 | 2.70% | 2,764,010 |
| Nov 4, 2025 | 101.85 | 103.86 | 100.02 | 102.92 | 102.92 | 1.33% | 3,531,241 |
| Nov 3, 2025 | 93.95 | 101.79 | 91.16 | 101.57 | 101.57 | 8.65% | 6,227,722 |
| 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 |