Incyte Corporation

60.59
0.04 (0.07%)
At close: Apr 01, 2025, 3:07 PM

Incyte Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 60.15 60.81 59.10 60.55 -0.05 -0.08% 1,689,058
Mar 28, 2025 60.72 60.97 60.35 60.60 -0.08 -0.13% 1,198,600
Mar 27, 2025 61.55 61.64 60.24 60.68 -0.58 -0.95% 1,371,008
Mar 26, 2025 62.07 62.88 60.81 61.26 -0.82 -1.32% 1,632,100
Mar 25, 2025 63.01 63.27 61.03 62.08 -0.70 -1.12% 2,603,519
Mar 24, 2025 62.13 63.31 61.97 62.78 0.86 1.39% 2,627,300
Mar 21, 2025 60.44 62.33 60.25 61.92 1.34 2.21% 4,332,400
Mar 20, 2025 60.26 61.75 60.21 60.58 0.24 0.40% 2,321,100
Mar 19, 2025 60.37 61.15 59.92 60.34 0.34 0.57% 2,323,200
Mar 18, 2025 61.03 61.03 58.46 60.00 -2.01 -3.24% 3,401,829
Mar 17, 2025 60.00 63.45 58.95 62.01 -5.85 -8.62% 5,176,419
Mar 14, 2025 67.88 68.12 67.23 67.86 0.15 0.22% 1,290,100
Mar 13, 2025 67.91 68.97 67.44 67.71 -0.02 -0.03% 1,171,177
Mar 12, 2025 67.85 68.23 66.37 67.73 -0.34 -0.50% 1,521,400
Mar 11, 2025 70.98 71.65 67.30 68.07 -3.06 -4.30% 1,626,379
Mar 10, 2025 69.94 71.89 69.76 71.13 0.34 0.48% 1,239,504
Mar 7, 2025 70.15 72.81 69.37 70.79 0.70 1.00% 1,629,800
Mar 6, 2025 68.88 70.98 68.88 70.09 0.28 0.40% 1,133,000
Mar 5, 2025 69.08 69.97 68.74 69.81 0.13 0.19% 1,305,508
Mar 4, 2025 69.99 70.00 68.17 69.68 -0.58 -0.83% 2,754,700
Mar 3, 2025 73.45 73.45 69.63 70.26 -3.24 -4.41% 2,450,671
Feb 28, 2025 73.56 73.63 72.41 73.50 0.32 0.44% 1,489,135
Feb 27, 2025 73.92 74.60 72.89 73.18 -1.12 -1.51% 1,220,107
Feb 26, 2025 74.07 75.31 73.24 74.30 -0.10 -0.13% 1,164,400
Feb 25, 2025 74.36 76.24 73.76 74.40 0.39 0.53% 2,066,836
Feb 24, 2025 72.19 74.36 71.76 74.01 1.90 2.63% 1,582,042
Feb 21, 2025 71.66 72.97 71.50 72.11 0.73 1.02% 1,514,741
Feb 20, 2025 70.26 71.52 69.89 71.38 1.22 1.74% 1,017,900
Feb 19, 2025 70.93 71.43 69.75 70.16 -1.11 -1.56% 1,810,900
Feb 18, 2025 70.71 71.68 70.50 71.27 0.85 1.21% 1,463,130
Feb 14, 2025 70.65 71.80 69.73 70.42 0.41 0.59% 1,882,100
Feb 13, 2025 69.29 72.69 68.03 70.01 0.96 1.39% 3,248,200
Feb 12, 2025 66.30 69.10 65.56 69.05 2.72 4.10% 2,075,629
Feb 11, 2025 67.52 68.69 66.26 66.33 -1.97 -2.88% 2,845,900
Feb 10, 2025 73.01 73.42 67.56 68.30 -5.83 -7.86% 3,787,100
Feb 7, 2025 75.37 76.96 73.79 74.13 -0.82 -1.09% 2,484,835
Feb 6, 2025 75.02 75.49 74.14 74.95 -0.31 -0.41% 1,340,478
Feb 5, 2025 74.78 75.74 74.19 75.26 1.14 1.54% 1,461,907
Feb 4, 2025 73.51 74.92 73.19 74.12 0.38 0.52% 1,269,846
Feb 3, 2025 73.56 75.00 72.60 73.74 -0.42 -0.57% 1,315,800
Jan 31, 2025 73.76 75.18 73.10 74.16 0.39 0.53% 1,294,600
Jan 30, 2025 74.16 74.56 73.29 73.77 0.05 0.07% 1,307,847
Jan 29, 2025 73.22 74.11 72.67 73.72 0.57 0.78% 1,246,600
Jan 28, 2025 72.69 73.99 71.85 73.15 0.51 0.70% 995,241
Jan 27, 2025 72.29 73.43 71.36 72.64 0.05 0.07% 1,070,718
Jan 24, 2025 72.30 73.68 72.29 72.59 0.06 0.08% 1,274,821
Jan 23, 2025 72.32 72.88 71.05 72.53 0.12 0.17% 1,042,544
Jan 22, 2025 73.47 73.55 71.97 72.41 -1.06 -1.44% 1,165,716
Jan 21, 2025 72.21 73.98 71.85 73.47 1.54 2.14% 1,867,900
Jan 17, 2025 72.87 73.00 71.85 71.93 -0.54 -0.75% 1,013,332