Incyte Corporation INCY
NASDAQ · United States · Health Technology
$121.35-1.85 (-1.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $121.35 | -1.50% | $123.00 | $124.23 | $121.03 | 1.62M |
| 2026-09-29 | $123.20 | -1.30% | $123.67 | $125.47 | $121.89 | 1.72M |
| 2026-09-28 | $124.82 | +0.75% | $123.32 | $126.14 | $122.53 | 1.43M |
| 2026-09-25 | $123.89 | -0.44% | $125.72 | $126.00 | $123.07 | 1.21M |
| 2026-09-24 | $124.44 | -0.16% | $124.79 | $125.55 | $123.03 | 1.40M |
| 2026-09-23 | $124.64 | -1.80% | $127.51 | $128.21 | $123.89 | 1.53M |
| 2026-09-22 | $126.93 | +1.83% | $124.72 | $127.75 | $124.01 | 1.65M |
| 2026-09-21 | $124.65 | -0.53% | $125.00 | $127.41 | $124.19 | 1.27M |
| 2026-09-18 | $125.31 | -1.81% | $127.85 | $128.72 | $125.23 | 3.70M |
| 2026-09-17 | $127.62 | +2.30% | $125.74 | $127.74 | $125.10 | 1.47M |
| 2026-09-16 | $124.75 | +2.47% | $121.48 | $124.96 | $121.48 | 1.35M |
| 2026-09-15 | $121.74 | -0.37% | $121.58 | $122.19 | $119.97 | 1.56M |
| 2026-09-14 | $122.19 | +0.59% | $122.48 | $123.35 | $121.28 | 1.46M |
| 2026-09-11 | $121.47 | -1.47% | $124.35 | $124.35 | $121.42 | 1.43M |
| 2026-09-10 | $123.28 | -2.17% | $125.09 | $126.31 | $122.58 | 1.46M |
| 2026-09-09 | $126.01 | +1.29% | $125.66 | $127.72 | $123.57 | 1.30M |
| 2026-09-08 | $124.40 | -1.85% | $124.11 | $126.40 | $122.22 | 1.28M |
| 2026-09-04 | $126.75 | -0.98% | $126.46 | $128.08 | $126.04 | 1.03M |
| 2026-09-03 | $128.00 | -0.64% | $129.67 | $130.00 | $126.20 | 909.80K |
| 2026-09-02 | $128.83 | +3.06% | $126.43 | $129.56 | $125.89 | 2.32M |
| 2026-09-01 | $125.01 | +1.45% | $124.61 | $125.14 | $122.50 | 1.19M |
| 2026-08-31 | $123.22 | -0.92% | $122.66 | $124.00 | $121.61 | 1.48M |
| 2026-08-28 | $124.37 | -2.64% | $127.74 | $127.74 | $123.08 | 1.22M |
| 2026-08-27 | $127.74 | -0.30% | $128.13 | $128.20 | $126.06 | 700.40K |
| 2026-08-26 | $128.12 | -1.23% | $129.18 | $129.54 | $127.77 | 800.10K |
| 2026-08-25 | $129.72 | +1.36% | $128.98 | $130.80 | $127.50 | 1.16M |
| 2026-08-24 | $127.98 | +0.13% | $127.47 | $128.36 | $126.31 | 799.50K |
| 2026-08-21 | $127.81 | +0.46% | $126.45 | $129.92 | $125.60 | 1.37M |
| 2026-08-20 | $127.22 | -0.97% | $127.10 | $129.80 | $126.71 | 1.21M |
| 2026-08-19 | $128.47 | +4.05% | $125.00 | $129.56 | $124.60 | 1.59M |
| 2026-08-18 | $123.47 | -0.02% | $124.29 | $124.74 | $123.23 | 1.19M |
| 2026-08-17 | $123.50 | +2.78% | $120.16 | $124.06 | $119.64 | 2.04M |
| 2026-08-14 | $120.16 | -0.30% | $119.15 | $120.44 | $117.56 | 785.80K |
| 2026-08-13 | $120.52 | -0.21% | $122.23 | $122.23 | $119.71 | 829.40K |
| 2026-08-12 | $120.77 | -0.25% | $119.54 | $121.57 | $118.88 | 1.06M |
| 2026-08-11 | $121.07 | -0.39% | $121.13 | $122.28 | $120.06 | 1.08M |
| 2026-08-10 | $121.55 | +0.82% | $120.56 | $122.69 | $120.50 | 1.35M |
| 2026-08-07 | $120.56 | +1.84% | $118.56 | $120.88 | $117.38 | 1.54M |
| 2026-08-06 | $118.38 | -1.19% | $119.80 | $120.29 | $115.77 | 2.39M |
| 2026-08-05 | $119.80 | -0.66% | $123.99 | $124.57 | $119.52 | 1.80M |
| 2026-08-04 | $120.60 | +1.83% | $119.08 | $120.93 | $117.00 | 2.08M |
| 2026-08-03 | $118.43 | -0.91% | $120.22 | $121.37 | $118.02 | 1.42M |
| 2026-07-31 | $119.52 | -2.82% | $122.75 | $122.75 | $118.44 | 1.83M |
| 2026-07-30 | $122.99 | -3.23% | $123.99 | $126.50 | $121.63 | 2.63M |
| 2026-07-29 | $127.10 | -2.18% | $128.87 | $129.95 | $125.83 | 2.91M |
| 2026-07-28 | $129.93 | +9.30% | $119.00 | $132.60 | $118.65 | 5.92M |
| 2026-07-27 | $118.87 | +1.02% | $117.67 | $120.71 | $117.25 | 2.73M |
| 2026-07-24 | $117.67 | +0.84% | $117.71 | $119.13 | $116.70 | 1.21M |
| 2026-07-23 | $116.69 | +0.78% | $115.04 | $117.47 | $114.51 | 956.20K |
| 2026-07-22 | $115.79 | -1.36% | $116.27 | $118.66 | $115.77 | 998.50K |
| 2026-07-21 | $117.39 | +1.50% | $115.36 | $118.95 | $114.80 | 1.91M |
| 2026-07-20 | $115.65 | -1.36% | $117.62 | $118.65 | $114.96 | 1.26M |
| 2026-07-17 | $117.25 | +0.51% | $116.27 | $119.60 | $116.27 | 2.23M |
| 2026-07-16 | $116.65 | +1.36% | $115.01 | $117.18 | $114.13 | 1.36M |
| 2026-07-15 | $115.09 | +0.18% | $113.54 | $115.80 | $110.56 | 1.56M |
| 2026-07-14 | $114.88 | +0.57% | $114.26 | $115.31 | $112.81 | 1.30M |
| 2026-07-13 | $114.23 | -2.12% | $115.97 | $116.02 | $113.80 | 1.48M |
| 2026-07-10 | $116.71 | -1.53% | $118.53 | $118.93 | $115.21 | 1.64M |
| 2026-07-09 | $118.52 | +1.07% | $116.43 | $118.97 | $116.43 | 1.35M |
| 2026-07-08 | $117.26 | -0.67% | $118.06 | $118.77 | $116.41 | 1.88M |
| 2026-07-07 | $118.05 | +2.10% | $117.53 | $118.14 | $116.15 | 1.67M |
| 2026-07-06 | $115.62 | -1.06% | $116.37 | $116.50 | $114.27 | 1.28M |
| 2026-07-02 | $116.86 | +2.68% | $114.18 | $118.69 | $113.50 | 2.63M |
| 2026-07-01 | $113.81 | +0.40% | $114.70 | $116.00 | $113.31 | 1.71M |
| 2026-06-30 | $113.36 | -1.13% | $115.00 | $115.46 | $112.80 | 1.83M |
| 2026-06-29 | $114.66 | +0.80% | $115.48 | $115.48 | $112.89 | 1.53M |
| 2026-06-26 | $113.75 | +5.78% | $109.48 | $115.56 | $109.48 | 3.79M |
| 2026-06-25 | $107.53 | -0.86% | $108.35 | $110.75 | $106.48 | 1.83M |
| 2026-06-24 | $108.46 | +3.89% | $105.53 | $109.10 | $104.49 | 1.96M |
| 2026-06-23 | $104.40 | +0.71% | $104.61 | $105.48 | $103.07 | 1.67M |
| 2026-06-22 | $103.66 | +5.54% | $99.79 | $103.71 | $99.79 | 2.20M |
| 2026-06-18 | $98.22 | -0.78% | $99.58 | $99.62 | $96.09 | 4.06M |
| 2026-06-17 | $98.99 | -0.76% | $99.82 | $101.03 | $98.25 | 1.72M |
| 2026-06-16 | $99.75 | -2.19% | $102.75 | $103.33 | $99.54 | 1.56M |
| 2026-06-15 | $101.98 | -6.04% | $107.98 | $107.98 | $101.32 | 2.82M |
| 2026-06-12 | $108.53 | +0.65% | $107.83 | $109.64 | $106.53 | 1.49M |
| 2026-06-11 | $107.83 | +2.32% | $105.97 | $109.69 | $104.08 | 2.32M |
| 2026-06-10 | $105.39 | +2.09% | $103.37 | $110.34 | $103.30 | 2.65M |
| 2026-06-09 | $103.23 | +2.57% | $102.16 | $104.23 | $101.51 | 2.32M |
| 2026-06-08 | $100.64 | -1.70% | $102.77 | $104.63 | $98.78 | 2.98M |
| 2026-06-05 | $102.38 | +1.13% | $101.19 | $106.37 | $100.81 | 2.64M |
| 2026-06-04 | $101.24 | +3.33% | $99.34 | $101.46 | $98.75 | 1.78M |
| 2026-06-03 | $97.98 | +6.22% | $93.02 | $98.48 | $92.66 | 2.27M |
| 2026-06-02 | $92.24 | -3.50% | $94.70 | $94.90 | $92.18 | 2.02M |
| 2026-06-01 | $95.59 | -1.19% | $96.48 | $97.00 | $94.21 | 1.59M |
| 2026-05-29 | $96.74 | -0.78% | $97.75 | $98.00 | $96.23 | 2.90M |
| 2026-05-28 | $97.50 | +0.16% | $97.32 | $97.79 | $96.57 | 1.31M |
| 2026-05-27 | $97.34 | +0.25% | $97.52 | $98.85 | $96.93 | 939.60K |
| 2026-05-26 | $97.10 | -0.06% | $97.35 | $98.13 | $96.64 | 1.18M |
| 2026-05-22 | $97.16 | -0.26% | $97.30 | $98.21 | $96.04 | 879.80K |