Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
60.85
+1.87 (3.17%)
At close: May 12, 2025, 4:00 PM
59.09
-1.76 (-2.89%)
After-hours: May 12, 2025, 6:52 PM EDT
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 60.03 | 61.41 | 59.29 | 60.85 | 60.85 | 3.17% | 2,068,772 |
| 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 |
| Apr 15, 2025 | 59.17 | 59.95 | 58.22 | 58.46 | 58.46 | -1.28% | 1,479,702 |
| Apr 14, 2025 | 57.29 | 59.30 | 57.12 | 59.22 | 59.22 | 4.13% | 2,089,197 |
| Apr 11, 2025 | 55.60 | 57.07 | 55.11 | 56.87 | 56.87 | 3.08% | 2,073,685 |
| Apr 10, 2025 | 57.96 | 58.33 | 53.79 | 55.17 | 55.17 | -6.27% | 2,678,621 |
| Apr 9, 2025 | 55.81 | 59.37 | 53.56 | 58.86 | 58.86 | 3.32% | 4,024,341 |
| Apr 8, 2025 | 60.84 | 61.47 | 56.06 | 56.97 | 56.97 | -5.51% | 2,845,082 |
| Apr 7, 2025 | 60.49 | 61.06 | 57.69 | 60.29 | 60.29 | -0.48% | 2,435,638 |
| Apr 4, 2025 | 62.65 | 63.57 | 60.41 | 60.58 | 60.58 | -3.01% | 3,671,065 |
| Apr 3, 2025 | 62.06 | 62.89 | 61.45 | 62.46 | 62.46 | 0.21% | 1,804,066 |
| Apr 2, 2025 | 60.90 | 62.53 | 60.27 | 62.33 | 62.33 | 2.33% | 2,147,790 |
| Apr 1, 2025 | 60.53 | 62.00 | 60.28 | 60.91 | 60.91 | 0.59% | 2,575,644 |
| Mar 31, 2025 | 60.15 | 60.81 | 59.10 | 60.55 | 60.55 | -0.08% | 1,703,421 |
| Mar 28, 2025 | 60.72 | 60.97 | 60.35 | 60.60 | 60.60 | -0.13% | 1,198,590 |
| Mar 27, 2025 | 61.55 | 61.64 | 60.24 | 60.68 | 60.68 | -0.95% | 1,371,008 |
| Mar 26, 2025 | 62.07 | 62.88 | 60.81 | 61.26 | 61.26 | -1.32% | 1,632,064 |
| Mar 25, 2025 | 63.01 | 63.27 | 61.03 | 62.08 | 62.08 | -1.12% | 2,603,519 |
| Mar 24, 2025 | 62.13 | 63.31 | 61.97 | 62.78 | 62.78 | 1.39% | 2,627,264 |
| Mar 21, 2025 | 60.44 | 62.33 | 60.25 | 61.92 | 61.92 | 2.21% | 4,332,388 |
| Mar 20, 2025 | 60.26 | 61.75 | 60.21 | 60.58 | 60.58 | 0.40% | 2,321,097 |
| Mar 19, 2025 | 60.37 | 61.15 | 59.92 | 60.34 | 60.34 | 0.57% | 2,323,185 |
| Mar 18, 2025 | 61.03 | 61.03 | 58.46 | 60.00 | 60.00 | -3.24% | 3,401,829 |
| Mar 17, 2025 | 60.00 | 63.45 | 58.95 | 62.01 | 62.01 | -8.62% | 5,176,419 |
| Mar 14, 2025 | 67.88 | 68.12 | 67.23 | 67.86 | 67.86 | 0.22% | 1,290,063 |
| Mar 13, 2025 | 67.91 | 68.97 | 67.44 | 67.71 | 67.71 | -0.03% | 1,171,177 |
| Mar 12, 2025 | 67.85 | 68.23 | 66.37 | 67.73 | 67.73 | -0.50% | 1,521,350 |
| Mar 11, 2025 | 70.98 | 71.65 | 67.30 | 68.07 | 68.07 | -4.30% | 1,626,379 |
| Mar 10, 2025 | 69.94 | 71.89 | 69.76 | 71.13 | 71.13 | 0.48% | 1,239,432 |
| Mar 7, 2025 | 70.15 | 72.81 | 69.37 | 70.79 | 70.79 | 1.00% | 1,629,780 |
| Mar 6, 2025 | 68.88 | 70.98 | 68.88 | 70.09 | 70.09 | 0.40% | 1,132,995 |
| Mar 5, 2025 | 69.08 | 69.97 | 68.74 | 69.81 | 69.81 | 0.19% | 1,305,508 |
| Mar 4, 2025 | 69.99 | 70.00 | 68.17 | 69.68 | 69.68 | -0.83% | 2,754,658 |
| Mar 3, 2025 | 73.45 | 73.45 | 69.63 | 70.26 | 70.26 | -4.41% | 2,450,671 |