Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
113.44
+0.71 (0.63%)
At close: Oct 7, 2026, 4:00 PM EDT
111.97
-1.47 (-1.30%)
After-hours: Oct 7, 2026, 7:30 PM EDT
Incyte Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 112.82 | 115.49 | 112.46 | 113.44 | 113.44 | 0.63% | 1,274,758 |
| Oct 6, 2026 | 114.13 | 114.97 | 111.67 | 112.73 | 112.73 | -1.23% | 2,459,342 |
| Oct 5, 2026 | 115.15 | 115.67 | 112.83 | 114.13 | 114.13 | -1.01% | 1,948,755 |
| Oct 2, 2026 | 116.76 | 117.19 | 114.57 | 115.30 | 115.30 | -1.57% | 2,170,193 |
| Oct 1, 2026 | 120.47 | 121.22 | 117.00 | 117.14 | 117.14 | -3.47% | 2,364,881 |
| Sep 30, 2026 | 123.00 | 124.23 | 121.03 | 121.35 | 121.35 | -1.50% | 1,619,920 |
| Sep 29, 2026 | 123.67 | 125.47 | 121.89 | 123.20 | 123.20 | -1.30% | 1,718,561 |
| Sep 28, 2026 | 123.32 | 126.14 | 122.53 | 124.82 | 124.82 | 0.75% | 1,436,282 |
| Sep 25, 2026 | 125.72 | 126.00 | 123.07 | 123.89 | 123.89 | -0.44% | 1,210,055 |
| Sep 24, 2026 | 124.79 | 125.55 | 123.03 | 124.44 | 124.44 | -0.16% | 1,404,535 |
| Sep 23, 2026 | 127.51 | 128.21 | 123.89 | 124.64 | 124.64 | -1.80% | 1,534,432 |
| Sep 22, 2026 | 124.72 | 127.75 | 124.01 | 126.93 | 126.93 | 1.83% | 1,647,176 |
| Sep 21, 2026 | 125.00 | 127.41 | 124.19 | 124.65 | 124.65 | -0.53% | 1,270,531 |
| Sep 18, 2026 | 127.85 | 128.72 | 125.23 | 125.31 | 125.31 | -1.81% | 3,700,438 |
| Sep 17, 2026 | 125.74 | 127.74 | 125.10 | 127.62 | 127.62 | 2.30% | 1,468,843 |
| Sep 16, 2026 | 121.48 | 124.96 | 121.48 | 124.75 | 124.75 | 2.47% | 1,347,302 |
| Sep 15, 2026 | 121.58 | 122.19 | 119.97 | 121.74 | 121.74 | -0.37% | 1,564,077 |
| Sep 14, 2026 | 122.48 | 123.35 | 121.28 | 122.19 | 122.19 | 0.59% | 1,455,967 |
| Sep 11, 2026 | 124.35 | 124.35 | 121.42 | 121.47 | 121.47 | -1.47% | 1,425,198 |
| Sep 10, 2026 | 125.09 | 126.31 | 122.58 | 123.28 | 123.28 | -2.17% | 1,462,890 |
| Sep 9, 2026 | 125.66 | 127.72 | 123.57 | 126.01 | 126.01 | 1.29% | 1,301,228 |
| Sep 8, 2026 | 124.11 | 126.40 | 122.22 | 124.40 | 124.40 | -1.85% | 1,283,253 |
| Sep 4, 2026 | 126.46 | 128.08 | 126.04 | 126.75 | 126.75 | -0.98% | 1,036,073 |
| Sep 3, 2026 | 129.67 | 130.00 | 126.20 | 128.00 | 128.00 | -0.64% | 910,226 |
| Sep 2, 2026 | 126.43 | 129.56 | 125.89 | 128.83 | 128.83 | 3.06% | 2,324,205 |
| 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 |