Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	127.74	127.74	123.08	124.37	124.37	-2.64%	1,214,996
Aug 27, 2026	128.13	128.20	126.06	127.74	127.74	-0.30%	700,349
Aug 26, 2026	129.18	129.54	127.77	128.12	128.12	-1.23%	798,247
Aug 25, 2026	128.98	130.80	127.50	129.72	129.72	1.36%	1,162,031
Aug 24, 2026	127.47	128.36	126.31	127.98	127.98	0.13%	799,223
Aug 21, 2026	126.45	129.92	125.60	127.81	127.81	0.46%	1,359,097
Aug 20, 2026	127.10	129.80	126.71	127.22	127.22	-0.97%	1,200,521
Aug 19, 2026	125.00	129.56	124.60	128.47	128.47	4.05%	1,578,274
Aug 18, 2026	124.29	124.74	123.23	123.47	123.47	-0.02%	1,189,551
Aug 17, 2026	120.16	124.06	119.64	123.50	123.50	2.78%	2,039,379
Aug 14, 2026	119.15	120.44	117.56	120.16	120.16	-0.30%	785,742
Aug 13, 2026	122.23	122.23	119.71	120.52	120.52	-0.21%	829,294
Aug 12, 2026	119.54	121.57	118.88	120.77	120.77	-0.25%	1,038,628
Aug 11, 2026	121.13	122.28	120.06	121.07	121.07	-0.39%	1,079,446
Aug 10, 2026	120.56	122.69	120.50	121.55	121.55	0.82%	1,343,608
Aug 7, 2026	118.56	120.88	117.38	120.56	120.56	1.84%	1,540,313
Aug 6, 2026	119.80	120.29	115.77	118.38	118.38	-1.19%	2,390,303
Aug 5, 2026	123.99	124.57	119.52	119.80	119.80	-0.66%	1,765,982
Aug 4, 2026	119.08	120.93	117.00	120.60	120.60	1.83%	2,031,671
Aug 3, 2026	120.22	121.37	118.02	118.43	118.43	-0.91%	1,409,624
Jul 31, 2026	122.75	122.75	118.44	119.52	119.52	-2.82%	1,823,317
Jul 30, 2026	123.99	126.50	121.63	122.99	122.99	-3.23%	2,628,279
Jul 29, 2026	128.87	129.95	125.83	127.10	127.10	-2.18%	2,917,698
Jul 28, 2026	119.00	132.60	118.65	129.93	129.93	9.30%	5,921,515
Jul 27, 2026	117.67	120.71	117.25	118.87	118.87	1.02%	2,729,176
Jul 24, 2026	117.71	119.13	116.70	117.67	117.67	0.84%	1,207,106
Jul 23, 2026	115.04	117.47	114.51	116.69	116.69	0.78%	956,259
Jul 22, 2026	116.27	118.66	115.77	115.79	115.79	-1.36%	998,480
Jul 21, 2026	115.36	118.95	114.80	117.39	117.39	1.50%	1,906,845
Jul 20, 2026	117.62	118.65	114.96	115.65	115.65	-1.36%	1,257,145
Jul 17, 2026	116.27	119.60	116.27	117.25	117.25	0.51%	2,232,513
Jul 16, 2026	115.01	117.18	114.13	116.65	116.65	1.36%	1,365,126
Jul 15, 2026	113.54	115.80	110.56	115.09	115.09	0.18%	1,564,844
Jul 14, 2026	114.26	115.31	112.81	114.88	114.88	0.57%	1,300,773
Jul 13, 2026	115.97	116.02	113.80	114.23	114.23	-2.12%	1,481,000
Jul 10, 2026	118.53	118.93	115.21	116.71	116.71	-1.53%	1,643,980
Jul 9, 2026	116.43	118.97	116.43	118.52	118.52	1.07%	1,353,569
Jul 8, 2026	118.06	118.77	116.41	117.26	117.26	-0.67%	1,878,406
Jul 7, 2026	117.53	118.14	116.15	118.05	118.05	2.10%	1,667,760
Jul 6, 2026	116.37	116.50	114.27	115.62	115.62	-1.06%	1,277,144
Jul 2, 2026	114.18	118.69	113.50	116.86	116.86	2.68%	2,632,596
Jul 1, 2026	114.70	116.00	113.31	113.81	113.81	0.40%	1,711,033
Jun 30, 2026	115.00	115.46	112.80	113.36	113.36	-1.13%	1,830,643
Jun 29, 2026	115.48	115.48	112.89	114.66	114.66	0.80%	1,532,380
Jun 26, 2026	109.48	115.56	109.48	113.75	113.75	5.78%	3,795,266
Jun 25, 2026	108.35	110.75	106.48	107.53	107.53	-0.86%	1,832,481
Jun 24, 2026	105.53	109.10	104.49	108.46	108.46	3.89%	1,963,908
Jun 23, 2026	104.61	105.48	103.07	104.40	104.40	0.71%	1,670,984
Jun 22, 2026	99.79	103.71	99.79	103.66	103.66	5.54%	2,204,988
Jun 18, 2026	99.58	99.62	96.09	98.22	98.22	-0.78%	4,058,623