Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	94.50	97.66	94.50	95.62	-	1.02%	1,036,137
Apr 24, 2026	94.95	95.20	93.63	94.65	94.65	-0.86%	1,105,082
Apr 23, 2026	96.37	97.25	95.10	95.47	95.47	-1.31%	905,061
Apr 22, 2026	97.02	98.20	96.00	96.74	96.74	0.54%	1,011,353
Apr 21, 2026	97.04	97.24	94.93	96.22	96.22	-0.72%	1,478,886
Apr 20, 2026	98.65	98.70	96.58	96.92	96.92	-0.92%	1,032,569
Apr 17, 2026	96.60	97.94	95.63	97.82	97.82	2.62%	1,528,851
Apr 16, 2026	96.95	97.53	94.56	95.32	95.32	-1.83%	1,616,571
Apr 15, 2026	98.75	99.92	97.00	97.10	97.10	-0.60%	1,213,312
Apr 14, 2026	95.76	97.90	95.76	97.69	97.69	2.24%	1,372,613
Apr 13, 2026	96.13	96.85	93.84	95.55	95.55	-0.54%	1,185,853
Apr 10, 2026	97.53	97.57	95.41	96.07	96.07	-0.92%	1,146,728
Apr 9, 2026	95.13	97.58	94.66	96.96	96.96	1.12%	1,089,362
Apr 8, 2026	95.39	95.98	93.50	95.89	95.89	2.35%	1,145,375
Apr 7, 2026	94.43	95.07	93.23	93.69	93.69	-1.23%	1,393,523
Apr 6, 2026	94.96	96.14	94.00	94.86	94.86	-1.12%	997,488
Apr 2, 2026	93.02	96.05	92.55	95.93	95.93	1.73%	1,155,923
Apr 1, 2026	94.65	95.56	93.80	94.30	94.30	0.19%	1,479,929
Mar 31, 2026	91.54	94.42	91.17	94.12	94.12	4.20%	1,826,373
Mar 30, 2026	91.13	91.69	90.08	90.33	90.33	0.03%	1,535,716
Mar 27, 2026	92.28	92.50	90.20	90.30	90.30	-2.12%	1,494,399
Mar 26, 2026	90.99	93.73	90.99	92.26	92.26	0.03%	1,229,676
Mar 25, 2026	91.00	93.83	91.00	92.23	92.23	1.78%	1,055,736
Mar 24, 2026	89.63	91.70	89.25	90.62	90.62	0.19%	1,584,246
Mar 23, 2026	91.16	92.33	90.00	90.45	90.45	-0.36%	1,415,692
Mar 20, 2026	92.81	93.34	90.34	90.78	90.78	-2.33%	4,388,758
Mar 19, 2026	91.88	93.57	91.72	92.95	92.95	0.77%	1,331,571
Mar 18, 2026	93.35	93.91	91.62	92.24	92.24	-2.10%	1,577,285
Mar 17, 2026	93.04	94.91	93.04	94.22	94.22	1.31%	1,864,575
Mar 16, 2026	92.14	93.65	91.15	93.00	93.00	0.50%	1,617,370
Mar 13, 2026	93.25	93.64	91.28	92.54	92.54	0.55%	1,683,761
Mar 12, 2026	93.00	93.45	91.54	92.03	92.03	-2.78%	1,947,421
Mar 11, 2026	95.98	96.51	94.62	94.66	94.66	-1.42%	1,726,493
Mar 10, 2026	97.52	97.86	95.90	96.02	96.02	-1.11%	1,547,972
Mar 9, 2026	95.94	97.62	94.52	97.10	97.10	1.21%	1,521,176
Mar 6, 2026	96.23	96.30	94.61	95.94	95.94	-1.43%	1,255,015
Mar 5, 2026	97.99	99.35	96.07	97.33	97.33	-1.55%	1,331,361
Mar 4, 2026	99.16	99.41	96.91	98.86	98.86	0.81%	1,628,585
Mar 3, 2026	98.48	99.57	97.00	98.07	98.07	-1.97%	1,645,128
Mar 2, 2026	99.94	101.00	97.54	100.04	100.04	-1.21%	1,672,671
Feb 27, 2026	99.04	101.77	98.86	101.27	101.27	1.18%	2,315,098
Feb 26, 2026	99.91	100.21	97.31	100.09	100.09	0.11%	2,092,248
Feb 25, 2026	101.05	101.16	98.57	99.98	99.98	-1.06%	1,664,742
Feb 24, 2026	100.86	102.25	100.08	101.05	101.05	0.20%	1,696,328
Feb 23, 2026	101.32	103.16	100.04	100.85	100.85	-0.47%	1,333,403
Feb 20, 2026	101.63	102.66	100.09	101.32	101.32	-0.40%	1,509,365
Feb 19, 2026	102.13	102.81	100.00	101.73	101.73	-1.22%	1,460,339
Feb 18, 2026	100.77	103.69	100.65	102.99	102.99	1.81%	1,607,485
Feb 17, 2026	101.72	103.90	100.17	101.16	101.16	0.06%	1,905,146
Feb 13, 2026	101.47	103.18	100.53	101.10	101.10	0.35%	1,384,666