Incyte Corporation - 0J9P.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.42	101.15	101.15	103	100.09	247
February 19, 2026	102.99	101.27	101.27	105.05	100.13	583
February 18, 2026	100.41	103.54	103.54	103.62	100.14	380
February 17, 2026	98.02	101.22	101.22	103.72	98.02	850
February 13, 2026	99.8	101.38	101.38	103	99.8	8,576
February 12, 2026	98.4	101.52	101.52	101.63	98.3	812
February 11, 2026	99.88	99.28	99.28	100.42	97.36	2,866
February 10, 2026	109.45	101.77	101.77	110.88	98.76	6,381
February 09, 2026	109.1	108.45	108.45	109.31	106.82	2,605
February 06, 2026	102.76	107.4	107.35	107.67	102.76	2,164
February 05, 2026	102	104.14	104.14	106.01	101.85	1,378
February 04, 2026	100.01	102.02	102.02	103.4	100.01	2,048
February 03, 2026	103.7	101.19	101.19	104.17	100.94	948
February 02, 2026	99.99	102.21	102.21	102.91	99.2	1,164
January 30, 2026	98.8	99.64	99.64	101.34	98.8	708
January 29, 2026	101.09	101.31	101.31	103	100.29	630
January 28, 2026	102.08	100.85	100.85	103.59	98.92	4,712
January 27, 2026	102.4	104.67	104.67	104.93	102.4	3,622
January 26, 2026	101.83	102.48	102.48	103.32	100.92	1,083
January 23, 2026	107.1	102.07	101.58	107.1	100.18	983
January 22, 2026	105.63	106.06	106.06	106.06	104.75	1,860
January 21, 2026	102.61	103.95	103.93	104.9	101	1,324
January 20, 2026	103.95	101.86	101.86	104.25	100.16	9,703
January 16, 2026	105	108.27	108.01	108.4	105	1,574
January 15, 2026	107.88	105.76	105.76	107.88	104.64	1,163
January 14, 2026	104.7	104.05	104.05	104.7	103.55	1,145
January 13, 2026	107.12	104.31	104.31	107.55	104.31	7,320
January 12, 2026	107	106.61	106.61	109.99	104.96	3,462
January 09, 2026	106.51	106.63	106.63	107.56	106.04	420
January 08, 2026	110.63	105.44	105.44	112.6	105.44	6,682
January 07, 2026	108.4	110.85	110.85	111.65	107.69	8,981
January 06, 2026	100.92	106.89	106.89	107.22	100.92	5,982
January 05, 2026	101.34	101.82	101.82	104.85	99.44	3,936
January 02, 2026	98.25	100.16	99.79	100.94	98	738
December 31, 2025	98.31	99.34	99.34	99.49	98.31	445
December 30, 2025	98.79	98.91	98.91	99.5	98.07	614
December 29, 2025	99.92	98.67	98.67	100.03	97.69	2,223
December 24, 2025	100.94	100.78	100.78	101	100.24	58
December 23, 2025	101.21	100.62	100.62	101.5	100.31	2,104
December 22, 2025	103	99.68	99.68	104	99.05	1,593
December 19, 2025	97.65	102.23	102.23	102.63	97.65	1,611
December 18, 2025	98.25	97.65	97.65	98.25	97.33	1,007
December 17, 2025	97.05	98.03	98.03	98.53	97.05	534
December 16, 2025	100.3	96.75	96.75	100.3	96.41	1,720
December 15, 2025	95.48	97.45	97.45	97.45	95.48	2,559
December 12, 2025	95.49	94.06	94.06	95.49	93.84	389
December 11, 2025	94.55	95.71	95.71	96.26	94.55	335
December 10, 2025	95.62	94.33	94.33	96.15	94.33	286
December 09, 2025	98.92	96.73	96.73	98.92	96.16	6,292
December 08, 2025	103.77	98.26	98.26	103.77	94.5	6,332
December 05, 2025	100.37	103.2	103.2	103.25	98.61	1,231
December 04, 2025	101.78	103	101.59	103	99.74	1,133
December 03, 2025	102.9	101	101	102.9	100.97	683
December 02, 2025	102	100.6	100.6	103.45	100.6	1,969
December 01, 2025	104	101.89	101.89	104	101.47	2,986
November 28, 2025	107.6	104.56	104.56	107.6	103.97	999
November 26, 2025	105.9	106.42	106.42	106.92	105.37	497
November 25, 2025	108.11	105.37	105.37	108.11	105.37	3,891
November 24, 2025	102.69	105.75	105.75	106.16	102.69	1,578
November 21, 2025	101.75	102.99	102.99	102.99	101.72	650

Incyte Corporation (0J9P.L) LSE