Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	101.19	106.37	100.81	102.38	102.38	1.13%	2,523,866
Jun 4, 2026	99.34	101.46	98.75	101.24	101.24	3.33%	1,779,797
Jun 3, 2026	93.02	98.48	92.66	97.98	97.98	6.22%	2,222,679
Jun 2, 2026	94.70	94.90	92.18	92.24	92.24	-3.50%	2,021,156
Jun 1, 2026	96.48	97.00	94.21	95.59	95.59	-1.19%	1,554,192
May 29, 2026	97.75	98.00	96.23	96.74	96.74	-0.78%	2,799,652
May 28, 2026	97.32	97.79	96.57	97.50	97.50	0.16%	1,265,809
May 27, 2026	97.52	98.85	96.93	97.34	97.34	0.25%	939,375
May 26, 2026	97.35	98.13	96.64	97.10	97.10	-0.06%	1,106,920
May 22, 2026	97.30	98.21	96.04	97.16	97.16	-0.26%	879,348
May 21, 2026	95.90	97.94	95.15	97.41	97.41	0.34%	765,557
May 20, 2026	98.40	98.40	96.04	97.08	97.08	1.55%	1,066,364
May 19, 2026	95.19	96.36	94.10	95.60	95.60	0.43%	1,166,723
May 18, 2026	95.48	96.60	94.63	95.19	95.19	-0.13%	1,020,910
May 15, 2026	97.44	97.70	94.31	95.31	95.31	-2.38%	1,648,990
May 14, 2026	99.02	99.36	97.12	97.63	97.63	-1.20%	1,350,211
May 13, 2026	98.74	99.04	97.07	98.82	98.82	-0.31%	1,630,417
May 12, 2026	100.84	101.24	98.95	99.13	99.13	-1.19%	1,584,910
May 11, 2026	99.04	103.01	99.04	100.32	100.32	1.79%	1,662,287
May 8, 2026	98.60	99.87	97.47	98.56	98.56	0.81%	877,843
May 7, 2026	99.68	99.68	97.12	97.77	97.77	-2.08%	1,021,629
May 6, 2026	98.62	100.01	97.61	99.85	99.85	2.44%	1,178,896
May 5, 2026	97.81	98.90	96.15	97.47	97.47	0.34%	1,038,437
May 4, 2026	96.54	97.60	96.34	97.14	97.14	0.24%	1,018,069
May 1, 2026	95.26	97.05	94.82	96.91	96.91	1.72%	1,203,665
Apr 30, 2026	100.33	100.85	94.93	95.27	95.27	-3.86%	2,409,862
Apr 29, 2026	99.18	102.86	96.67	99.10	99.10	1.39%	2,242,760
Apr 28, 2026	94.75	98.36	92.79	97.74	97.74	2.12%	2,531,040
Apr 27, 2026	94.50	97.66	94.50	95.72	95.72	1.13%	2,148,642
Apr 24, 2026	94.95	95.20	93.63	94.65	94.65	-0.86%	1,117,137
Apr 23, 2026	96.37	97.25	95.10	95.47	95.47	-1.31%	905,081
Apr 22, 2026	97.02	98.20	96.00	96.74	96.74	0.54%	1,012,656
Apr 21, 2026	97.04	97.24	94.93	96.22	96.22	-0.72%	1,478,941
Apr 20, 2026	98.65	98.70	96.58	96.92	96.92	-0.92%	1,033,325
Apr 17, 2026	96.60	97.94	95.63	97.82	97.82	2.62%	1,529,954
Apr 16, 2026	96.95	97.53	94.56	95.32	95.32	-1.83%	1,616,846
Apr 15, 2026	98.75	99.92	97.00	97.10	97.10	-0.60%	1,214,313
Apr 14, 2026	95.76	97.90	95.76	97.69	97.69	2.24%	1,519,929
Apr 13, 2026	96.13	96.85	93.84	95.55	95.55	-0.54%	1,186,422
Apr 10, 2026	97.53	97.57	95.41	96.07	96.07	-0.92%	1,146,821
Apr 9, 2026	95.13	97.58	94.66	96.96	96.96	1.12%	1,089,599
Apr 8, 2026	95.39	95.98	93.50	95.89	95.89	2.35%	1,152,022
Apr 7, 2026	94.43	95.07	93.23	93.69	93.69	-1.23%	1,393,665
Apr 6, 2026	94.96	96.14	94.00	94.86	94.86	-1.12%	998,001
Apr 2, 2026	93.02	96.05	92.55	95.93	95.93	1.73%	1,160,053
Apr 1, 2026	94.65	95.56	93.80	94.30	94.30	0.19%	1,481,097
Mar 31, 2026	91.54	94.42	91.17	94.12	94.12	4.20%	1,826,384
Mar 30, 2026	91.13	91.69	90.08	90.33	90.33	0.03%	1,535,716
Mar 27, 2026	92.28	92.50	90.20	90.30	90.30	-2.12%	1,494,399
Mar 26, 2026	90.99	93.73	90.99	92.26	92.26	0.03%	1,229,676