Incyte Corporation - INCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	100.5	100.91	100.91	101.71	100.02	1.33M
December 22, 2025	101.94	100.71	100.71	102.52	98.99	1.97M
December 19, 2025	97.77	102.69	102.69	103.23	97.36	5.36M
December 18, 2025	98.25	97.31	97.31	98.34	97.01	1.76M
December 17, 2025	97.26	97.63	97.63	98.9	97.09	1.6M
December 16, 2025	98.17	97.03	97.03	98.69	96.4	2.06M
December 15, 2025	96.27	98.64	98.64	99.44	95.48	2.82M
December 12, 2025	96	95.48	95.48	96	93.54	1.79M
December 11, 2025	94.94	96.1	96.1	96.89	94.39	1.84M
December 10, 2025	95.58	95.17	95.17	96.88	94.28	1.81M
December 09, 2025	96.52	95.16	95.16	97.98	94.7	1.86M
December 08, 2025	100.13	96.7	96.7	100.43	94.34	3.87M
December 05, 2025	101	102.52	102.52	103.68	98.36	2.36M
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

Incyte Corporation (INCY) NASDAQ