Incyte CorporationINCYNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $98.48 | $99.17 | $97.75 | $98.49 | 302,217 |
| 3/2/2026 | $99.94 | $101.00 | $97.54 | $100.04 | 1.67M |
| 2/27/2026 | $99.04 | $101.77 | $98.86 | $101.27 | 2.32M |
| 2/26/2026 | $99.91 | $100.21 | $97.31 | $100.09 | 2.09M |
| 2/25/2026 | $101.05 | $101.16 | $98.57 | $99.98 | 1.66M |
| 2/24/2026 | $100.86 | $102.25 | $100.08 | $101.05 | 1.70M |
| 2/23/2026 | $101.32 | $103.16 | $100.04 | $100.85 | 1.33M |
| 2/20/2026 | $101.63 | $102.66 | $100.09 | $101.32 | 1.51M |
| 2/19/2026 | $102.13 | $102.81 | $100.00 | $101.73 | 1.46M |
| 2/18/2026 | $100.77 | $103.69 | $100.65 | $102.99 | 1.61M |
| 2/17/2026 | $101.72 | $103.90 | $100.17 | $101.16 | 1.91M |
| 2/13/2026 | $101.47 | $103.18 | $100.53 | $101.10 | 1.38M |
| 2/12/2026 | $98.87 | $102.20 | $97.90 | $100.75 | 1.70M |
| 2/11/2026 | $98.52 | $99.79 | $97.25 | $98.84 | 1.93M |
| 2/10/2026 | $103.00 | $106.21 | $98.76 | $100.05 | 4.75M |
| 2/9/2026 | $108.50 | $109.48 | $106.58 | $109.03 | 2.70M |
| 2/6/2026 | $103.75 | $108.52 | $103.52 | $108.39 | 2.19M |
| 2/5/2026 | $102.71 | $106.49 | $102.23 | $102.76 | 2.05M |
| 2/4/2026 | $102.61 | $103.55 | $101.44 | $102.60 | 1.92M |
| 2/3/2026 | $102.75 | $104.41 | $100.72 | $100.92 | 1.55M |
| 2/2/2026 | $99.75 | $102.86 | $99.50 | $102.67 | 1.57M |
| 1/30/2026 | $100.77 | $101.25 | $99.28 | $100.07 | 1.99M |
| 1/29/2026 | $101.09 | $101.89 | $100.21 | $101.08 | 1.44M |
| 1/28/2026 | $103.02 | $104.03 | $98.85 | $101.18 | 1.58M |
| 1/27/2026 | $103.00 | $105.06 | $102.59 | $103.47 | 1.54M |
| 1/26/2026 | $101.57 | $103.42 | $101.10 | $102.58 | 1.44M |
| 1/23/2026 | $104.34 | $104.70 | $100.07 | $101.99 | 2.36M |
| 1/22/2026 | $105.02 | $106.06 | $104.36 | $105.06 | 1.31M |
| 1/21/2026 | $102.50 | $105.43 | $101.00 | $104.67 | 1.57M |
| 1/20/2026 | $103.26 | $103.85 | $100.00 | $102.62 | 2.21M |
| 1/16/2026 | $105.55 | $108.58 | $104.83 | $106.21 | 1.70M |
| 1/15/2026 | $106.16 | $106.74 | $104.27 | $105.24 | 1.57M |
| 1/14/2026 | $103.66 | $107.64 | $103.20 | $105.95 | 2.13M |
| 1/13/2026 | $106.56 | $107.54 | $102.68 | $103.43 | 2.04M |
| 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 |