Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
60.60
-0.08 (-0.13%)
At close: Mar 28, 2025, 4:00 PM
60.64
+0.04 (0.06%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.72 | 60.97 | 60.35 | 60.60 | 60.60 | -0.13% | 1,198,590 |
| Mar 27, 2025 | 61.55 | 61.64 | 60.24 | 60.68 | 60.68 | -0.95% | 1,371,008 |
| Mar 26, 2025 | 62.07 | 62.88 | 60.81 | 61.26 | 61.26 | -1.32% | 1,632,064 |
| Mar 25, 2025 | 63.01 | 63.27 | 61.03 | 62.08 | 62.08 | -1.12% | 2,603,519 |
| Mar 24, 2025 | 62.13 | 63.31 | 61.97 | 62.78 | 62.78 | 1.39% | 2,627,264 |
| Mar 21, 2025 | 60.44 | 62.33 | 60.25 | 61.92 | 61.92 | 2.21% | 4,332,388 |
| Mar 20, 2025 | 60.26 | 61.75 | 60.21 | 60.58 | 60.58 | 0.40% | 2,321,097 |
| Mar 19, 2025 | 60.37 | 61.15 | 59.92 | 60.34 | 60.34 | 0.57% | 2,323,185 |
| Mar 18, 2025 | 61.03 | 61.03 | 58.46 | 60.00 | 60.00 | -3.24% | 3,401,829 |
| Mar 17, 2025 | 60.00 | 63.45 | 58.95 | 62.01 | 62.01 | -8.62% | 5,176,419 |
| Mar 14, 2025 | 67.88 | 68.12 | 67.23 | 67.86 | 67.86 | 0.22% | 1,290,063 |
| Mar 13, 2025 | 67.91 | 68.97 | 67.44 | 67.71 | 67.71 | -0.03% | 1,171,177 |
| Mar 12, 2025 | 67.85 | 68.23 | 66.37 | 67.73 | 67.73 | -0.50% | 1,521,350 |
| Mar 11, 2025 | 70.98 | 71.65 | 67.30 | 68.07 | 68.07 | -4.30% | 1,626,379 |
| Mar 10, 2025 | 69.94 | 71.89 | 69.76 | 71.13 | 71.13 | 0.48% | 1,239,432 |
| Mar 7, 2025 | 70.15 | 72.81 | 69.37 | 70.79 | 70.79 | 1.00% | 1,629,780 |
| Mar 6, 2025 | 68.88 | 70.98 | 68.88 | 70.09 | 70.09 | 0.40% | 1,132,995 |
| Mar 5, 2025 | 69.08 | 69.97 | 68.74 | 69.81 | 69.81 | 0.19% | 1,305,508 |
| Mar 4, 2025 | 69.99 | 70.00 | 68.17 | 69.68 | 69.68 | -0.83% | 2,754,658 |
| Mar 3, 2025 | 73.45 | 73.45 | 69.63 | 70.26 | 70.26 | -4.41% | 2,450,671 |
| Feb 28, 2025 | 73.56 | 73.63 | 72.41 | 73.50 | 73.50 | 0.44% | 1,489,135 |
| Feb 27, 2025 | 73.92 | 74.60 | 72.89 | 73.18 | 73.18 | -1.51% | 1,220,107 |
| Feb 26, 2025 | 74.07 | 75.31 | 73.24 | 74.30 | 74.30 | -0.13% | 1,164,400 |
| Feb 25, 2025 | 74.36 | 76.24 | 73.76 | 74.40 | 74.40 | 0.53% | 2,066,836 |
| Feb 24, 2025 | 72.19 | 74.36 | 71.76 | 74.01 | 74.01 | 2.63% | 1,582,042 |
| Feb 21, 2025 | 71.66 | 72.97 | 71.50 | 72.11 | 72.11 | 1.02% | 1,514,741 |
| Feb 20, 2025 | 70.26 | 71.52 | 69.89 | 71.38 | 71.38 | 1.74% | 1,017,883 |
| Feb 19, 2025 | 70.93 | 71.43 | 69.75 | 70.16 | 70.16 | -1.56% | 1,810,876 |
| Feb 18, 2025 | 70.71 | 71.68 | 70.50 | 71.27 | 71.27 | 1.21% | 1,463,130 |
| Feb 14, 2025 | 70.65 | 71.80 | 69.73 | 70.42 | 70.42 | 0.59% | 1,882,075 |
| Feb 13, 2025 | 69.29 | 72.69 | 68.03 | 70.01 | 70.01 | 1.39% | 3,248,178 |
| Feb 12, 2025 | 66.30 | 69.10 | 65.56 | 69.05 | 69.05 | 4.10% | 2,075,629 |
| Feb 11, 2025 | 67.52 | 68.69 | 66.26 | 66.33 | 66.33 | -2.88% | 2,845,890 |
| Feb 10, 2025 | 73.01 | 73.42 | 67.56 | 68.30 | 68.30 | -7.86% | 3,787,084 |
| Feb 7, 2025 | 75.37 | 76.96 | 73.79 | 74.13 | 74.13 | -1.09% | 2,484,835 |
| Feb 6, 2025 | 75.02 | 75.49 | 74.14 | 74.95 | 74.95 | -0.41% | 1,340,478 |
| Feb 5, 2025 | 74.78 | 75.74 | 74.19 | 75.26 | 75.26 | 1.54% | 1,461,907 |
| Feb 4, 2025 | 73.51 | 74.92 | 73.19 | 74.12 | 74.12 | 0.52% | 1,269,846 |
| Feb 3, 2025 | 73.56 | 75.00 | 72.60 | 73.74 | 73.74 | -0.57% | 1,315,791 |
| Jan 31, 2025 | 73.76 | 75.18 | 73.10 | 74.16 | 74.16 | 0.53% | 1,294,554 |
| Jan 30, 2025 | 74.16 | 74.56 | 73.29 | 73.77 | 73.77 | 0.07% | 1,307,847 |
| Jan 29, 2025 | 73.22 | 74.11 | 72.67 | 73.72 | 73.72 | 0.78% | 1,246,590 |
| Jan 28, 2025 | 72.69 | 73.99 | 71.85 | 73.15 | 73.15 | 0.70% | 995,241 |
| Jan 27, 2025 | 72.29 | 73.43 | 71.36 | 72.64 | 72.64 | 0.07% | 1,070,718 |
| Jan 24, 2025 | 72.30 | 73.68 | 72.29 | 72.59 | 72.59 | 0.08% | 1,274,821 |
| Jan 23, 2025 | 72.32 | 72.88 | 71.05 | 72.53 | 72.53 | 0.17% | 1,042,544 |
| Jan 22, 2025 | 73.47 | 73.55 | 71.98 | 72.41 | 72.41 | -1.44% | 1,165,716 |
| Jan 21, 2025 | 72.21 | 73.98 | 71.85 | 73.47 | 73.47 | 2.14% | 1,867,891 |
| Jan 17, 2025 | 72.87 | 73.00 | 71.85 | 71.93 | 71.93 | -0.75% | 1,013,332 |
| Jan 16, 2025 | 72.51 | 72.98 | 71.72 | 72.47 | 72.47 | 0.01% | 1,100,000 |