Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	109.48	115.56	109.48	113.75	113.75	5.78%	3,740,590
Jun 25, 2026	108.35	110.75	106.48	107.53	107.53	-0.86%	1,810,515
Jun 24, 2026	105.53	109.10	104.49	108.46	108.46	3.89%	1,963,765
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
Jun 17, 2026	99.82	101.03	98.25	98.99	98.99	-0.76%	1,716,059
Jun 16, 2026	102.75	103.33	99.54	99.75	99.75	-2.19%	1,556,318
Jun 15, 2026	107.98	107.98	101.32	101.98	101.98	-6.04%	2,815,109
Jun 12, 2026	107.83	109.64	106.53	108.53	108.53	0.65%	1,488,907
Jun 11, 2026	105.97	109.69	104.08	107.83	107.83	2.32%	2,318,442
Jun 10, 2026	103.37	110.34	103.30	105.39	105.39	2.09%	2,654,379
Jun 9, 2026	102.16	104.23	101.51	103.23	103.23	2.57%	2,318,919
Jun 8, 2026	102.77	104.63	98.78	100.64	100.64	-1.70%	2,975,218
Jun 5, 2026	101.19	106.37	100.81	102.38	102.38	1.13%	2,641,348
Jun 4, 2026	99.34	101.46	98.75	101.24	101.24	3.33%	1,780,156
Jun 3, 2026	93.02	98.48	92.66	97.98	97.98	6.22%	2,270,005
Jun 2, 2026	94.70	94.90	92.18	92.24	92.24	-3.50%	2,021,788
Jun 1, 2026	96.48	97.00	94.21	95.59	95.59	-1.19%	1,592,434
May 29, 2026	97.75	98.00	96.23	96.74	96.74	-0.78%	2,903,015
May 28, 2026	97.32	97.79	96.57	97.50	97.50	0.16%	1,305,350
May 27, 2026	97.52	98.85	96.93	97.34	97.34	0.25%	939,714
May 26, 2026	97.35	98.13	96.64	97.10	97.10	-0.06%	1,176,044
May 22, 2026	97.30	98.21	96.04	97.16	97.16	-0.26%	879,786
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