Incyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	101.00	103.68	98.36	102.52	102.52	2.05%	2,272,536
Dec 4, 2025	101.38	102.47	99.69	100.46	100.46	-1.02%	1,982,373
Dec 3, 2025	101.80	102.62	100.90	101.50	101.50	0.06%	1,793,601
Dec 2, 2025	102.41	103.54	100.55	101.44	101.44	-0.59%	2,438,855
Dec 1, 2025	103.49	103.89	101.47	102.04	102.04	-2.32%	2,254,874
Nov 28, 2025	106.45	106.99	103.85	104.46	104.46	-1.13%	932,388
Nov 26, 2025	105.61	107.00	105.09	105.65	105.65	0.09%	1,403,552
Nov 25, 2025	106.59	107.61	105.16	105.55	105.55	-0.65%	1,701,879
Nov 24, 2025	103.00	106.67	102.50	106.24	106.24	4.10%	2,660,581
Nov 21, 2025	102.00	103.20	101.40	102.06	102.06	0.29%	1,722,545
Nov 20, 2025	102.50	103.23	101.08	101.76	101.76	0.43%	1,673,222
Nov 19, 2025	104.66	104.66	100.30	101.32	101.32	-2.47%	2,734,795
Nov 18, 2025	104.20	107.31	103.79	103.89	103.89	-0.27%	2,831,388
Nov 17, 2025	104.36	105.97	103.83	104.17	104.17	0.02%	1,411,770
Nov 14, 2025	104.57	106.92	103.77	104.15	104.15	-1.20%	2,035,020
Nov 13, 2025	107.27	107.76	105.03	105.41	105.41	-2.63%	2,151,938
Nov 12, 2025	108.05	109.28	106.81	108.26	108.26	0.09%	1,743,221
Nov 11, 2025	106.00	108.67	105.53	108.16	108.16	2.06%	2,006,608
Nov 10, 2025	107.38	108.81	104.06	105.98	105.98	-	2,654,399
Nov 7, 2025	105.50	106.40	103.81	105.98	105.98	0.74%	2,019,980
Nov 6, 2025	106.29	106.43	103.02	105.20	105.20	-0.47%	2,392,448
Nov 5, 2025	101.91	106.47	101.50	105.70	105.70	2.70%	2,764,010
Nov 4, 2025	101.85	103.86	100.02	102.92	102.92	1.33%	3,531,241
Nov 3, 2025	93.95	101.79	91.16	101.57	101.57	8.65%	6,227,722
Oct 31, 2025	92.70	95.10	92.06	93.48	93.48	0.96%	2,503,165
Oct 30, 2025	91.34	94.62	91.19	92.59	92.59	2.67%	2,405,599
Oct 29, 2025	91.49	94.42	88.20	90.18	90.18	-1.60%	3,443,736
Oct 28, 2025	92.14	93.98	84.02	91.65	91.65	-1.54%	6,876,194
Oct 27, 2025	92.16	93.17	90.69	93.08	93.08	1.97%	3,803,021
Oct 24, 2025	90.00	92.08	89.73	91.28	91.28	2.21%	2,236,993
Oct 23, 2025	87.65	89.56	87.50	89.31	89.31	1.42%	2,032,317
Oct 22, 2025	87.40	88.21	87.25	88.06	88.06	0.87%	1,582,675
Oct 21, 2025	85.65	87.48	85.55	87.30	87.30	1.31%	1,136,976
Oct 20, 2025	87.95	87.95	84.38	86.17	86.17	-1.60%	2,100,676
Oct 17, 2025	87.04	88.54	86.36	87.57	87.57	0.30%	2,070,856
Oct 16, 2025	88.88	92.86	87.12	87.31	87.31	-0.95%	3,760,265
Oct 15, 2025	85.13	88.49	85.13	88.15	88.15	2.55%	2,049,716
Oct 14, 2025	84.38	86.16	83.46	85.96	85.96	1.45%	1,303,211
Oct 13, 2025	84.39	85.15	82.82	84.73	84.73	1.11%	1,067,688
Oct 10, 2025	85.01	85.19	83.06	83.80	83.80	-1.12%	1,576,610
Oct 9, 2025	85.55	85.92	84.14	84.75	84.75	-0.74%	1,401,194
Oct 8, 2025	86.56	86.87	84.96	85.38	85.38	-2.05%	1,620,177
Oct 7, 2025	87.31	87.95	85.92	87.17	87.17	-0.07%	1,212,468
Oct 6, 2025	86.99	88.30	86.41	87.23	87.23	0.44%	1,919,237
Oct 3, 2025	85.91	86.98	85.18	86.85	86.85	0.66%	1,303,859
Oct 2, 2025	87.65	88.66	86.17	86.28	86.28	-0.48%	1,787,761
Oct 1, 2025	84.95	87.24	84.90	86.70	86.70	2.23%	1,630,543
Sep 30, 2025	83.83	85.31	83.76	84.81	84.81	1.10%	1,251,195
Sep 29, 2025	83.02	84.41	82.52	83.89	83.89	1.44%	1,564,469
Sep 26, 2025	82.57	82.95	81.78	82.70	82.70	1.27%	1,376,209