Incyte Corp.
INCY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $116.75 | $116.87 | $115.12 | $115.71 | -1.04% | 1.48M |
| Oct 22, 2026 | $113.93 | $117.17 | $112.76 | $116.93 | +3.08% | 2.24M |
| Oct 21, 2026 | $115.98 | $116.57 | $113.35 | $113.44 | -2.72% | 1.40M |
| Oct 20, 2026 | $113.78 | $117.00 | $113.26 | $116.62 | +2.97% | 1.34M |
| Oct 19, 2026 | $113.19 | $114.38 | $112.71 | $113.25 | +0.16% | 1.19M |
| Oct 16, 2026 | $113.98 | $114.57 | $112.02 | $113.07 | -0.18% | 1.58M |
| Oct 15, 2026 | $112.71 | $116.03 | $112.60 | $113.27 | +1.52% | 1.94M |
| Oct 14, 2026 | $108.61 | $112.06 | $107.83 | $111.57 | +2.72% | 1.87M |
| Oct 13, 2026 | $111.29 | $111.68 | $107.78 | $108.62 | -2.46% | 2.59M |
| Oct 12, 2026 | $114.05 | $114.05 | $111.26 | $111.36 | -1.27% | 1.48M |
| Oct 9, 2026 | $112.35 | $113.87 | $111.81 | $112.79 | +0.04% | 1.12M |
| Oct 8, 2026 | $112.89 | $113.75 | $110.08 | $112.75 | -0.61% | 1.93M |
| Oct 7, 2026 | $112.82 | $115.49 | $112.46 | $113.44 | +0.63% | 1.27M |
| Oct 6, 2026 | $114.13 | $114.97 | $111.67 | $112.73 | -1.23% | 2.46M |
| Oct 5, 2026 | $115.15 | $115.67 | $112.83 | $114.13 | -1.01% | 1.95M |
| Oct 2, 2026 | $116.76 | $117.19 | $114.57 | $115.30 | -1.57% | 2.17M |
| Oct 1, 2026 | $120.47 | $121.22 | $117.00 | $117.14 | -3.47% | 2.36M |
| Sep 30, 2026 | $123.00 | $124.23 | $121.03 | $121.35 | -1.50% | 1.62M |
| Sep 29, 2026 | $123.67 | $125.47 | $121.89 | $123.20 | -1.30% | 1.72M |
| Sep 28, 2026 | $123.32 | $126.14 | $122.53 | $124.82 | +0.75% | 1.44M |
| Sep 25, 2026 | $125.72 | $126.00 | $123.07 | $123.89 | -0.44% | 1.21M |
| Sep 24, 2026 | $124.79 | $125.55 | $123.03 | $124.44 | -0.16% | 1.40M |
| Sep 23, 2026 | $127.51 | $128.21 | $123.89 | $124.64 | -1.80% | 1.53M |
| Sep 22, 2026 | $124.72 | $127.75 | $124.01 | $126.93 | +1.83% | 1.65M |
| Sep 21, 2026 | $125.00 | $127.41 | $124.19 | $124.65 | -0.53% | 1.27M |
| Sep 18, 2026 | $127.85 | $128.72 | $125.23 | $125.31 | -1.81% | 3.70M |
| Sep 17, 2026 | $125.74 | $127.74 | $125.10 | $127.62 | +2.30% | 1.47M |
| Sep 16, 2026 | $121.48 | $124.96 | $121.48 | $124.75 | +2.47% | 1.35M |
| Sep 15, 2026 | $121.58 | $122.19 | $119.97 | $121.74 | -0.37% | 1.56M |
| Sep 14, 2026 | $122.48 | $123.35 | $121.28 | $122.19 | +0.59% | 1.46M |
| Sep 11, 2026 | $124.35 | $124.35 | $121.42 | $121.47 | -1.47% | 1.43M |
| Sep 10, 2026 | $125.09 | $126.31 | $122.58 | $123.28 | -2.17% | 1.46M |
| Sep 9, 2026 | $125.66 | $127.72 | $123.57 | $126.01 | +1.29% | 1.30M |
| Sep 8, 2026 | $124.11 | $126.40 | $122.22 | $124.40 | -1.85% | 1.28M |
| Sep 4, 2026 | $126.46 | $128.08 | $126.04 | $126.75 | -0.98% | 1.04M |
| Sep 3, 2026 | $129.67 | $130.00 | $126.20 | $128.00 | -0.64% | 910.23K |
| Sep 2, 2026 | $126.43 | $129.56 | $125.89 | $128.83 | +3.06% | 2.32M |
| Sep 1, 2026 | $124.61 | $125.14 | $122.50 | $125.01 | +1.45% | 1.19M |
| Aug 31, 2026 | $122.66 | $124.00 | $121.61 | $123.22 | -0.92% | 1.48M |
| Aug 28, 2026 | $127.74 | $127.74 | $123.08 | $124.37 | -2.64% | 1.22M |
| Aug 27, 2026 | $128.13 | $128.20 | $126.06 | $127.74 | -0.30% | 700.68K |
| Aug 26, 2026 | $129.18 | $129.54 | $127.77 | $128.12 | -1.23% | 800.28K |
| Aug 25, 2026 | $128.98 | $130.80 | $127.50 | $129.72 | +1.36% | 1.16M |
| Aug 24, 2026 | $127.47 | $128.36 | $126.31 | $127.98 | +0.13% | 799.61K |
| Aug 21, 2026 | $126.45 | $129.92 | $125.60 | $127.81 | +0.46% | 1.37M |
| Aug 20, 2026 | $127.10 | $129.80 | $126.71 | $127.22 | -0.97% | 1.21M |
| Aug 19, 2026 | $125.00 | $129.56 | $124.60 | $128.47 | +4.05% | 1.59M |
| Aug 18, 2026 | $124.29 | $124.74 | $123.23 | $123.47 | -0.02% | 1.19M |
| Aug 17, 2026 | $120.16 | $124.06 | $119.64 | $123.50 | +2.78% | 2.04M |
| Aug 14, 2026 | $119.15 | $120.44 | $117.56 | $120.16 | -0.30% | 785.83K |
| Aug 13, 2026 | $122.23 | $122.23 | $119.71 | $120.52 | -0.21% | 829.46K |
| Aug 12, 2026 | $119.54 | $121.57 | $118.88 | $120.77 | -0.25% | 1.06M |
| Aug 11, 2026 | $121.13 | $122.28 | $120.06 | $121.07 | -0.39% | 1.08M |
| Aug 10, 2026 | $120.56 | $122.69 | $120.50 | $121.55 | +0.82% | 1.35M |
| Aug 7, 2026 | $118.56 | $120.88 | $117.38 | $120.56 | +1.84% | 1.54M |
| Aug 6, 2026 | $119.80 | $120.29 | $115.77 | $118.38 | -1.19% | 2.39M |
| Aug 5, 2026 | $123.99 | $124.57 | $119.52 | $119.80 | -0.66% | 1.80M |
| Aug 4, 2026 | $119.08 | $120.93 | $117.00 | $120.60 | +1.83% | 2.08M |
| Aug 3, 2026 | $120.22 | $121.37 | $118.02 | $118.43 | -0.91% | 1.42M |
| Jul 31, 2026 | $122.75 | $122.75 | $118.44 | $119.52 | — | 1.83M |
