Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	70.98	71.12	67.82	68.37	68.37	-3.45%	3,495,246
Jun 26, 2025	70.71	71.50	69.84	70.81	70.81	4.83%	3,025,389
Jun 25, 2025	69.02	69.14	67.38	67.55	67.55	-2.12%	995,696
Jun 24, 2025	68.05	69.54	67.33	69.01	69.01	2.60%	1,700,554
Jun 23, 2025	68.10	68.78	66.74	67.26	67.26	-1.75%	1,349,027
Jun 20, 2025	68.47	69.19	67.87	68.46	68.46	0.28%	2,340,022
Jun 18, 2025	68.97	69.47	68.01	68.27	68.27	-0.78%	1,740,830
Jun 17, 2025	70.62	70.89	68.59	68.81	68.81	-3.38%	2,018,873
Jun 16, 2025	70.80	71.29	69.00	71.22	71.22	5.12%	3,239,180
Jun 13, 2025	68.07	68.96	67.57	67.75	67.75	-2.12%	1,834,959
Jun 12, 2025	68.95	69.54	68.10	69.22	69.22	0.54%	1,217,903
Jun 11, 2025	70.12	70.36	68.79	68.85	68.85	-1.74%	2,203,581
Jun 10, 2025	69.83	70.98	69.65	70.07	70.07	0.26%	2,109,440
Jun 9, 2025	68.89	69.96	68.11	69.89	69.89	1.63%	2,088,696
Jun 6, 2025	67.78	68.98	67.62	68.77	68.77	2.28%	1,719,841
Jun 5, 2025	67.50	67.87	66.84	67.24	67.24	-0.27%	1,712,763
Jun 4, 2025	67.06	68.45	66.30	67.42	67.42	0.46%	1,577,488
Jun 3, 2025	65.12	70.97	64.72	67.11	67.11	2.76%	5,339,068
Jun 2, 2025	64.88	65.97	63.93	65.31	65.31	0.38%	1,882,997
May 30, 2025	65.71	65.77	63.93	65.06	65.06	-1.48%	3,737,619
May 29, 2025	64.92	66.26	64.63	66.04	66.04	1.71%	1,614,282
May 28, 2025	65.18	65.61	64.85	64.93	64.93	-0.64%	1,339,522
May 27, 2025	64.95	65.80	64.69	65.35	65.35	1.72%	1,266,983
May 23, 2025	63.90	64.57	63.51	64.25	64.25	-0.41%	873,888
May 22, 2025	64.73	65.33	64.05	64.51	64.51	-0.42%	1,557,150
May 21, 2025	64.74	65.46	64.43	64.78	64.78	-0.80%	1,965,649
May 20, 2025	63.65	66.11	63.61	65.30	65.30	2.34%	2,059,127
May 19, 2025	63.17	64.30	62.84	63.81	63.81	0.79%	1,214,339
May 16, 2025	63.18	63.48	62.73	63.31	63.31	0.88%	1,330,221
May 15, 2025	61.65	62.99	61.11	62.76	62.76	2.62%	1,643,013
May 14, 2025	60.58	62.50	59.15	61.16	61.16	0.58%	2,143,866
May 13, 2025	60.43	61.15	59.53	60.81	60.81	-0.07%	1,548,995
May 12, 2025	60.03	61.41	59.29	60.85	60.85	3.17%	2,072,024
May 9, 2025	59.98	60.48	58.94	58.98	58.98	-1.26%	1,252,517
May 8, 2025	58.80	59.99	57.77	59.73	59.73	0.30%	2,169,682
May 7, 2025	59.95	60.07	59.07	59.55	59.55	-0.10%	1,865,472
May 6, 2025	61.91	62.51	59.38	59.61	59.61	-4.03%	2,329,372
May 5, 2025	62.41	62.80	61.84	62.11	62.11	-0.67%	1,819,479
May 2, 2025	62.85	62.87	61.37	62.53	62.53	0.81%	1,525,246
May 1, 2025	62.02	62.64	60.62	62.03	62.03	-1.01%	2,466,538
Apr 30, 2025	60.95	62.87	59.76	62.66	62.66	3.69%	2,822,402
Apr 29, 2025	59.39	60.72	58.04	60.43	60.43	1.53%	2,931,818
Apr 28, 2025	59.20	59.60	58.44	59.52	59.52	0.61%	2,184,553
Apr 25, 2025	58.80	59.21	57.99	59.16	59.16	0.32%	1,237,382
Apr 24, 2025	57.91	59.05	57.29	58.97	58.97	1.67%	1,129,803
Apr 23, 2025	58.23	59.01	57.65	58.00	58.00	1.08%	1,762,370
Apr 22, 2025	57.48	58.04	56.77	57.38	57.38	1.02%	1,646,006
Apr 21, 2025	57.48	58.23	56.13	56.80	56.80	-2.42%	2,158,442
Apr 17, 2025	58.01	58.69	57.08	58.21	58.21	0.83%	1,172,191
Apr 16, 2025	58.41	58.78	57.05	57.73	57.73	-1.25%	1,465,014