Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	111.18	116.76	111.18	116.60	116.60	2.90%	2,230,895
Oct 26, 2026	115.49	115.93	112.75	113.31	113.31	-2.07%	2,264,060
Oct 23, 2026	116.75	116.87	115.12	115.71	115.71	-1.04%	1,476,822
Oct 22, 2026	113.93	117.17	112.76	116.93	116.93	3.08%	2,236,051
Oct 21, 2026	115.98	116.57	113.35	113.44	113.44	-2.72%	1,404,842
Oct 20, 2026	113.78	117.00	113.26	116.62	116.62	2.97%	1,341,784
Oct 19, 2026	113.19	114.38	112.71	113.25	113.25	0.16%	1,190,058
Oct 16, 2026	113.98	114.57	112.02	113.07	113.07	-0.18%	1,580,667
Oct 15, 2026	112.71	116.03	112.60	113.27	113.27	1.52%	1,940,494
Oct 14, 2026	108.61	112.06	107.83	111.57	111.57	2.72%	1,870,089
Oct 13, 2026	111.29	111.68	107.78	108.62	108.62	-2.46%	2,589,566
Oct 12, 2026	114.05	114.05	111.26	111.36	111.36	-1.27%	1,478,552
Oct 9, 2026	112.35	113.87	111.81	112.79	112.79	0.04%	1,122,154
Oct 8, 2026	112.89	113.75	110.08	112.75	112.75	-0.61%	1,927,095
Oct 7, 2026	112.82	115.49	112.46	113.44	113.44	0.63%	1,274,765
Oct 6, 2026	114.13	114.97	111.67	112.73	112.73	-1.23%	2,459,572
Oct 5, 2026	115.15	115.67	112.83	114.13	114.13	-1.01%	1,948,758
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