Incyte Corporation - INCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	101.38	100.46	100.46	102.47	99.69	1.92M
December 03, 2025	101.8	101.5	101.5	102.62	100.9	1.87M
December 02, 2025	102.41	101.44	101.44	103.54	100.55	2.44M
December 01, 2025	103.49	102.04	102.04	103.89	101.47	2.25M
November 28, 2025	106.45	104.46	104.46	106.99	103.85	932,400
November 26, 2025	105.61	105.65	105.65	107	105.08	1.4M
November 25, 2025	106.59	105.55	105.55	107.61	105.16	1.7M
November 24, 2025	103	106.24	106.24	106.67	102.5	2.66M
November 21, 2025	102	102.06	102.06	103.2	101.4	1.72M
November 20, 2025	102.5	101.76	101.76	103.23	101.08	1.67M
November 19, 2025	104.66	101.32	101.32	104.66	100.3	2.73M
November 18, 2025	104.2	103.89	103.89	107.26	103.81	2.48M
November 17, 2025	104.36	104.17	104.17	105.97	103.83	1.41M
November 14, 2025	104.57	104.15	104.15	106.92	103.77	2.03M
November 13, 2025	107.27	105.41	105.41	107.76	105.03	2.15M
November 12, 2025	108.05	108.26	108.26	109.28	106.81	1.74M
November 11, 2025	106	108.16	108.16	108.67	105.53	2.01M
November 10, 2025	107.38	105.98	105.98	108.81	104.06	2.65M
November 07, 2025	105.5	105.98	105.98	106.4	103.81	2.02M
November 06, 2025	105.71	105.2	105.2	106.43	103.08	2.39M
November 05, 2025	101.91	105.7	105.7	106.47	101.5	2.76M
November 04, 2025	101.85	102.92	102.92	103.86	100.02	3.53M
November 03, 2025	93.95	101.57	101.57	101.79	91.16	6.23M
October 31, 2025	92.7	93.48	93.48	95.1	92.06	2.5M
October 30, 2025	91.34	92.59	92.59	94.62	91.19	2.41M
October 29, 2025	91.49	90.18	90.18	94.42	88.2	3.44M
October 28, 2025	92.14	91.65	91.65	93.98	84.02	6.88M
October 27, 2025	92.16	93.08	93.08	93.17	90.69	3.8M
October 24, 2025	90	91.28	91.28	92.08	89.73	2.24M
October 23, 2025	87.65	89.31	89.31	89.56	87.5	2.03M
October 22, 2025	87.4	88.06	88.06	88.21	87.25	1.58M
October 21, 2025	85.65	87.3	87.3	87.48	85.55	1.08M
October 20, 2025	87.95	86.17	86.17	87.95	84.38	2.1M
October 17, 2025	87.04	87.57	87.57	88.54	86.36	2.07M
October 16, 2025	88.88	87.31	87.31	92.86	87.12	3.76M
October 15, 2025	85.13	88.15	88.15	88.49	85.13	2.05M
October 14, 2025	84.38	85.96	85.96	86.16	83.46	1.3M
October 13, 2025	84.39	84.73	84.73	85.15	82.82	1.07M
October 10, 2025	85.01	83.8	83.8	85.19	83.06	1.58M
October 09, 2025	85.55	84.75	84.75	85.92	84.14	1.4M
October 08, 2025	86.56	85.38	85.38	86.87	84.96	1.62M
October 07, 2025	87.31	87.17	87.17	87.95	85.92	1.21M
October 06, 2025	86.99	87.23	87.23	88.3	86.41	1.92M
October 03, 2025	85.91	86.85	86.85	86.98	85.18	1.3M
October 02, 2025	87.65	86.28	86.28	88.66	86.17	1.79M
October 01, 2025	84.95	86.7	86.7	87.24	84.9	1.63M
September 30, 2025	83.83	84.81	84.81	85.31	83.76	1.25M
September 29, 2025	83.02	83.89	83.89	84.41	82.52	1.56M
September 26, 2025	82.57	82.7	82.7	82.95	81.78	1.38M
September 25, 2025	83.86	81.66	81.66	84.45	81.09	1.49M
September 24, 2025	84.19	84.16	84.16	84.82	83.66	1.3M
September 23, 2025	84.75	84.54	84.54	85.83	84.43	1.61M
September 22, 2025	86.39	84.73	84.73	86.82	84.38	1.46M
September 19, 2025	85.86	86.53	86.53	86.81	85.31	5.48M
September 18, 2025	84.71	86	86	86.07	84.47	1.33M
September 17, 2025	83.91	84.8	84.8	85.98	83.51	1.58M
September 16, 2025	83.15	83.9	83.9	84.58	83.15	1.69M
September 15, 2025	82.81	83.14	83.14	83.66	82.72	1.74M
September 12, 2025	85.49	83.1	83.1	85.51	82.82	1.78M
September 11, 2025	86	86.17	86.17	87.1	85.85	2.01M

Incyte Corporation (INCY) NASDAQ