Incyte CorporationINCYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $106.56 | $107.54 | $102.67 | $103.43 | 1.97M |
| 1/12/2026 | $106.94 | $106.94 | $104.70 | $106.33 | 1.76M |
| 1/9/2026 | $106.04 | $107.69 | $105.93 | $106.87 | 1.52M |
| 1/8/2026 | $109.74 | $110.09 | $104.69 | $105.92 | 2.58M |
| 1/7/2026 | $107.88 | $112.29 | $107.88 | $110.57 | 3.38M |
| 1/6/2026 | $101.73 | $107.48 | $101.02 | $106.66 | 3.86M |
| 1/5/2026 | $103.00 | $103.01 | $99.04 | $101.79 | 3.05M |
| 1/2/2026 | $98.25 | $101.50 | $97.94 | $101.42 | 2.15M |
| 12/31/2025 | $98.43 | $99.89 | $98.13 | $98.77 | 1.38M |
| 12/30/2025 | $99.21 | $99.28 | $98.06 | $98.91 | 1.60M |
| 12/29/2025 | $100.03 | $100.08 | $97.63 | $99.29 | 1.23M |
| 12/26/2025 | $100.41 | $100.41 | $99.57 | $100.11 | 626,800 |
| 12/24/2025 | $100.94 | $101.51 | $100.30 | $100.44 | 490,612 |
| 12/23/2025 | $100.50 | $101.71 | $100.02 | $100.91 | 1.33M |
| 12/22/2025 | $101.94 | $102.52 | $98.99 | $100.71 | 1.97M |
| 12/19/2025 | $97.77 | $103.45 | $97.36 | $102.69 | 5.91M |
| 12/18/2025 | $98.25 | $98.34 | $97.01 | $97.31 | 1.76M |
| 12/17/2025 | $97.26 | $98.90 | $97.09 | $97.63 | 1.60M |
| 12/16/2025 | $98.17 | $98.69 | $96.40 | $97.03 | 2.06M |
| 12/15/2025 | $96.27 | $99.44 | $95.48 | $98.64 | 2.82M |
| 12/12/2025 | $95.76 | $96.00 | $93.54 | $95.41 | 2.26M |
| 12/11/2025 | $94.94 | $96.89 | $94.39 | $96.10 | 1.84M |
| 12/10/2025 | $95.58 | $96.88 | $94.28 | $95.17 | 1.87M |
| 12/9/2025 | $96.52 | $97.98 | $94.66 | $95.16 | 2.46M |
| 12/8/2025 | $100.13 | $100.43 | $94.34 | $96.70 | 3.87M |
| 12/5/2025 | $101.00 | $103.68 | $98.36 | $102.52 | 2.36M |
| 12/4/2025 | $101.38 | $102.47 | $99.69 | $100.46 | 2.09M |
| 12/3/2025 | $101.80 | $102.62 | $100.90 | $101.50 | 1.87M |
| 12/2/2025 | $102.41 | $103.54 | $100.55 | $101.44 | 2.44M |
| 12/1/2025 | $103.49 | $103.89 | $101.47 | $102.04 | 2.25M |
| 11/28/2025 | $106.45 | $106.99 | $103.85 | $104.46 | 932,400 |
| 11/26/2025 | $105.61 | $107.00 | $105.08 | $105.65 | 1.40M |
| 11/25/2025 | $106.59 | $107.61 | $105.16 | $105.55 | 1.70M |
| 11/24/2025 | $103.00 | $106.67 | $102.50 | $106.24 | 2.66M |
| 11/21/2025 | $102.00 | $103.20 | $101.40 | $102.06 | 1.72M |
| 11/20/2025 | $102.50 | $103.23 | $101.08 | $101.76 | 1.67M |
| 11/19/2025 | $104.66 | $104.66 | $100.30 | $101.32 | 2.73M |
| 11/18/2025 | $104.20 | $107.31 | $103.79 | $103.89 | 2.83M |
| 11/17/2025 | $104.36 | $105.97 | $103.83 | $104.17 | 1.41M |
| 11/14/2025 | $104.57 | $106.92 | $103.77 | $104.15 | 2.04M |
| 11/13/2025 | $107.27 | $107.76 | $105.03 | $105.41 | 2.15M |
| 11/12/2025 | $108.05 | $109.28 | $106.81 | $108.26 | 1.74M |
| 11/11/2025 | $106.00 | $108.67 | $105.53 | $108.16 | 2.01M |
| 11/10/2025 | $107.38 | $108.81 | $104.06 | $105.98 | 2.65M |
| 11/7/2025 | $105.50 | $106.40 | $103.81 | $105.98 | 2.02M |
| 11/6/2025 | $106.29 | $106.43 | $103.02 | $105.20 | 2.39M |
| 11/5/2025 | $101.91 | $106.47 | $101.50 | $105.70 | 2.76M |
| 11/4/2025 | $101.85 | $103.86 | $100.02 | $102.92 | 3.53M |
| 11/3/2025 | $93.95 | $101.79 | $91.16 | $101.57 | 6.23M |
| 10/31/2025 | $92.70 | $95.10 | $92.06 | $93.48 | 2.50M |
| 10/30/2025 | $91.34 | $94.62 | $91.19 | $92.59 | 2.41M |
| 10/29/2025 | $91.49 | $94.42 | $88.20 | $90.18 | 3.44M |
| 10/28/2025 | $92.14 | $93.98 | $84.02 | $91.65 | 6.88M |
| 10/27/2025 | $92.16 | $93.17 | $90.69 | $93.08 | 3.80M |
| 10/24/2025 | $90.00 | $92.08 | $89.73 | $91.28 | 2.24M |
| 10/23/2025 | $87.65 | $89.56 | $87.50 | $89.31 | 2.03M |
| 10/22/2025 | $87.40 | $88.21 | $87.25 | $88.06 | 1.58M |
| 10/21/2025 | $85.65 | $87.48 | $85.55 | $87.30 | 1.14M |
| 10/20/2025 | $87.95 | $87.95 | $84.38 | $86.17 | 2.10M |
| 10/17/2025 | $87.04 | $88.54 | $86.36 | $87.57 | 2.07M |
| 10/16/2025 | $88.88 | $92.86 | $87.12 | $87.31 | 3.76M |