Incyte Corporation (INCY)
NASDAQ: INCY
· Real-Time Price · USD
82.70
1.04 (1.27%)
At close: Sep 26, 2025, 3:59 PM
82.70
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT
INCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.57 | 82.95 | 81.78 | 82.70 | 82.70 | 1.27% | 1,376,207 |
| Sep 25, 2025 | 83.86 | 84.45 | 81.09 | 81.66 | 81.66 | -2.97% | 1,488,626 |
| Sep 24, 2025 | 84.19 | 84.82 | 83.66 | 84.16 | 84.16 | -0.45% | 1,297,800 |
| Sep 23, 2025 | 84.75 | 85.83 | 84.43 | 84.54 | 84.54 | -0.22% | 1,607,480 |
| Sep 22, 2025 | 86.39 | 86.82 | 84.38 | 84.73 | 84.73 | -2.08% | 1,460,736 |
| Sep 19, 2025 | 85.86 | 86.81 | 85.31 | 86.53 | 86.53 | 0.62% | 5,483,800 |
| Sep 18, 2025 | 84.71 | 86.07 | 84.47 | 86.00 | 86.00 | 1.42% | 1,326,603 |
| Sep 17, 2025 | 83.91 | 85.98 | 83.51 | 84.80 | 84.80 | 1.07% | 1,582,466 |
| Sep 16, 2025 | 83.15 | 84.58 | 83.15 | 83.90 | 83.90 | 0.91% | 1,691,451 |
| Sep 15, 2025 | 82.81 | 83.66 | 82.72 | 83.14 | 83.14 | 0.05% | 1,741,100 |
| Sep 12, 2025 | 85.49 | 85.51 | 82.82 | 83.10 | 83.10 | -3.56% | 1,775,152 |
| Sep 11, 2025 | 86.00 | 87.10 | 85.85 | 86.17 | 86.17 | -0.09% | 2,012,526 |
| Sep 10, 2025 | 85.78 | 86.94 | 84.54 | 86.25 | 86.25 | 0.76% | 1,907,692 |
| Sep 9, 2025 | 86.39 | 87.35 | 85.32 | 85.60 | 85.60 | -1.11% | 1,534,822 |
| Sep 8, 2025 | 86.48 | 86.94 | 85.18 | 86.56 | 86.56 | -0.09% | 1,222,700 |
| Sep 5, 2025 | 85.48 | 86.69 | 85.06 | 86.64 | 86.64 | 1.40% | 1,387,707 |
| Sep 4, 2025 | 87.26 | 87.99 | 85.42 | 85.44 | 85.44 | -1.75% | 2,245,599 |
| Sep 3, 2025 | 85.92 | 87.46 | 85.72 | 86.96 | 86.96 | 1.14% | 1,986,900 |
| Sep 2, 2025 | 84.97 | 87.99 | 84.96 | 85.98 | 85.98 | 1.62% | 2,208,542 |
| Aug 29, 2025 | 83.85 | 84.63 | 83.41 | 84.61 | 84.61 | 1.09% | 1,338,318 |