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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	102.5	102.31	102.31	103.3	101.95	673
November 19, 2025	104	101.2	101.2	104.66	100.79	3,221
November 18, 2025	104.2	105.64	105.64	107.19	104.2	1,442
November 17, 2025	104.58	104.68	104.68	105.68	103.9	714
November 14, 2025	105	105.78	105.78	106.89	104.27	1,025
November 13, 2025	109.41	106.22	106.22	109.41	105.15	2,823
November 12, 2025	107.77	108.59	108.59	108.85	106.87	1,238
November 11, 2025	105.04	107.8	107.8	108.35	105.04	683
November 10, 2025	107.98	105.04	105.04	108.77	104.33	3,627
November 07, 2025	105.8	105.16	105.16	107.5	104.41	1,327
November 06, 2025	105.7	104.98	104.98	107.91	103.42	1,433
November 05, 2025	104.6	103.12	103.12	104.64	102.01	1,485
November 04, 2025	108.45	101.83	101.83	109.5	100.06	7,695
November 03, 2025	94.8	100.98	100.98	100.98	91.71	13,161
October 31, 2025	93.91	93.26	93.26	94.78	91.57	1,790
October 30, 2025	93.52	93.89	93.89	94.37	92.72	992
October 29, 2025	92	90.63	90.63	94.1	88.86	738
October 28, 2025	94.9	92.47	92.47	95.5	84.22	13,959
October 27, 2025	92.87	91.94	91.94	92.87	90.95	1,619
October 24, 2025	89.6	91.24	91.24	91.67	89.6	2,437
October 23, 2025	88.01	88.76	88.76	88.84	88	316
October 22, 2025	86.97	87.69	87.69	88.02	86.97	543
October 21, 2025	85.65	87.01	87.01	87.12	85.59	167
October 20, 2025	89.56	87.15	86.99	89.56	84.53	1,006
October 17, 2025	86.89	87.74	88.49	88.49	86.86	705
October 16, 2025	88.5	88.16	88.16	92.82	88.16	2,817
October 15, 2025	85.13	86.98	86.98	88.13	85.13	294
October 14, 2025	84.38	85.4	85.4	85.4	83.87	449
October 13, 2025	83	85.03	85.03	85.03	83	108
October 10, 2025	85.35	83.26	83.26	85.35	83.26	567
October 09, 2025	84.88	85.35	85.35	85.42	84.19	1,651
October 08, 2025	86.22	85.44	85.44	86.54	85.44	1,361
October 07, 2025	87.16	86.47	86.47	87.29	86.1	6,640
October 06, 2025	87.13	87.29	87.29	88.11	86.52	406
October 03, 2025	86.01	86.41	86.41	86.42	85.28	2,490
October 02, 2025	88	87.39	87.39	88.39	86.93	277
October 01, 2025	85.97	86.11	86.11	87.23	85.77	1,171
September 30, 2025	84.05	84.74	84.74	84.74	83.98	240
September 29, 2025	83.21	83.77	83.77	84.15	83.21	5,600
September 26, 2025	83.46	82.43	82.43	83.46	82.34	765
September 25, 2025	83.94	83.22	83.22	84.45	81.5	707
September 24, 2025	84.55	83.94	83.94	84.55	83.94	613
September 23, 2025	84.59	85.33	85.33	85.73	84.59	216
September 22, 2025	86.08	85.95	85.95	86.64	84.97	507
September 19, 2025	88.74	85.67	85.67	89.02	85.49	15,272
September 18, 2025	84.74	85.63	85.63	85.63	84.5	94
September 17, 2025	84	85.86	85.86	85.86	83.51	48
September 16, 2025	83.15	83.62	83.62	84.44	83.15	833
September 15, 2025	83.64	83.22	83.22	83.64	82.81	572
September 12, 2025	85.49	82.97	82.97	85.49	82.97	2,012
September 11, 2025	85.82	87.02	87.02	87.02	85.82	453

Incyte Corporation (0J9P.L) LSE