Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
127.62
+2.87 (2.30%)
At close: Sep 17, 2026, 4:00 PM EDT
127.97
+0.35 (0.27%)
After-hours: Sep 17, 2026, 7:49 PM EDT
Incyte Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 125.74 | 127.74 | 125.10 | 127.62 | 127.62 | 2.30% | 1,452,706 |
| Sep 16, 2026 | 121.48 | 124.96 | 121.48 | 124.75 | 124.75 | 2.47% | 1,346,401 |
| Sep 15, 2026 | 121.58 | 122.19 | 119.97 | 121.74 | 121.74 | -0.37% | 1,553,669 |
| Sep 14, 2026 | 122.48 | 123.35 | 121.28 | 122.19 | 122.19 | 0.59% | 1,448,796 |
| Sep 11, 2026 | 124.35 | 124.35 | 121.42 | 121.47 | 121.47 | -1.47% | 1,424,478 |
| Sep 10, 2026 | 125.09 | 126.31 | 122.58 | 123.28 | 123.28 | -2.17% | 1,456,359 |
| Sep 9, 2026 | 125.66 | 127.72 | 123.57 | 126.01 | 126.01 | 1.29% | 1,271,979 |
| Sep 8, 2026 | 124.11 | 126.40 | 122.22 | 124.40 | 124.40 | -1.85% | 1,276,410 |
| Sep 4, 2026 | 126.46 | 128.08 | 126.04 | 126.75 | 126.75 | -0.98% | 996,850 |
| Sep 3, 2026 | 129.67 | 130.00 | 126.20 | 128.00 | 128.00 | -0.64% | 899,894 |
| Sep 2, 2026 | 126.43 | 129.56 | 125.89 | 128.83 | 128.83 | 3.06% | 2,324,192 |
| Sep 1, 2026 | 124.61 | 125.14 | 122.50 | 125.01 | 125.01 | 1.45% | 1,191,993 |
| Aug 31, 2026 | 122.66 | 124.00 | 121.61 | 123.22 | 123.22 | -0.92% | 1,483,195 |
| Aug 28, 2026 | 127.74 | 127.74 | 123.08 | 124.37 | 124.37 | -2.64% | 1,215,069 |
| Aug 27, 2026 | 128.13 | 128.20 | 126.06 | 127.74 | 127.74 | -0.30% | 700,682 |
| Aug 26, 2026 | 129.18 | 129.54 | 127.77 | 128.12 | 128.12 | -1.23% | 800,283 |
| Aug 25, 2026 | 128.98 | 130.80 | 127.50 | 129.72 | 129.72 | 1.36% | 1,162,238 |
| Aug 24, 2026 | 127.47 | 128.36 | 126.31 | 127.98 | 127.98 | 0.13% | 799,608 |
| Aug 21, 2026 | 126.45 | 129.92 | 125.60 | 127.81 | 127.81 | 0.46% | 1,367,411 |
| Aug 20, 2026 | 127.10 | 129.80 | 126.71 | 127.22 | 127.22 | -0.97% | 1,207,144 |
| Aug 19, 2026 | 125.00 | 129.56 | 124.60 | 128.47 | 128.47 | 4.05% | 1,589,005 |
| Aug 18, 2026 | 124.29 | 124.74 | 123.23 | 123.47 | 123.47 | -0.02% | 1,191,480 |
| Aug 17, 2026 | 120.16 | 124.06 | 119.64 | 123.50 | 123.50 | 2.78% | 2,040,676 |
| Aug 14, 2026 | 119.15 | 120.44 | 117.56 | 120.16 | 120.16 | -0.30% | 785,830 |
| Aug 13, 2026 | 122.23 | 122.23 | 119.71 | 120.52 | 120.52 | -0.21% | 829,464 |
| Aug 12, 2026 | 119.54 | 121.57 | 118.88 | 120.77 | 120.77 | -0.25% | 1,055,267 |
| Aug 11, 2026 | 121.13 | 122.28 | 120.06 | 121.07 | 121.07 | -0.39% | 1,080,064 |
| Aug 10, 2026 | 120.56 | 122.69 | 120.50 | 121.55 | 121.55 | 0.82% | 1,352,384 |
| Aug 7, 2026 | 118.56 | 120.88 | 117.38 | 120.56 | 120.56 | 1.84% | 1,540,373 |
| Aug 6, 2026 | 119.80 | 120.29 | 115.77 | 118.38 | 118.38 | -1.19% | 2,390,460 |
| Aug 5, 2026 | 123.99 | 124.57 | 119.52 | 119.80 | 119.80 | -0.66% | 1,795,673 |
| Aug 4, 2026 | 119.08 | 120.93 | 117.00 | 120.60 | 120.60 | 1.83% | 2,077,654 |
| Aug 3, 2026 | 120.22 | 121.37 | 118.02 | 118.43 | 118.43 | -0.91% | 1,419,133 |
| Jul 31, 2026 | 122.75 | 122.75 | 118.44 | 119.52 | 119.52 | -2.82% | 1,830,263 |
| Jul 30, 2026 | 123.99 | 126.50 | 121.63 | 122.99 | 122.99 | -3.23% | 2,628,292 |
| 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 |