Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	118.56	120.82	117.38	119.73	-	1.14%	470,119
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
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