5 DAY PERFORMANCE
-14.38%
1 MONTH PERFORMANCE
-18.05%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+26.29%
YEAR-TO-DATE PERFORMANCE
+25.74%
1 YEAR PERFORMANCE
+14.40%
Incyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $101.00 | $102.52 (1.5%) | $103.68 | $98.36 | 2.36 M | $20.06 B |
| 12/04/2025 | $101.38 | $100.46 (-0.91%) | $102.47 | $99.69 | 2.09 M | $19.66 B |
| 12/03/2025 | $101.80 | $101.50 (-0.29%) | $102.62 | $100.90 | 1.87 M | $19.86 B |
| 12/02/2025 | $102.41 | $101.44 (-0.95%) | $103.54 | $100.55 | 2.44 M | $19.85 B |
| 12/01/2025 | $103.49 | $102.04 (-1.4%) | $103.89 | $101.47 | 2.25 M | $19.97 B |
| 11/28/2025 | $106.45 | $104.46 (-1.87%) | $106.99 | $103.85 | 932.40 K | $20.44 B |
| 11/26/2025 | $105.61 | $105.65 (0.04%) | $107.00 | $105.08 | 1.40 M | $20.67 B |
| 11/25/2025 | $106.59 | $105.55 (-0.98%) | $107.61 | $105.16 | 1.70 M | $20.65 B |
| 11/24/2025 | $103.00 | $106.24 (3.15%) | $106.67 | $102.50 | 2.66 M | $20.79 B |
| 11/21/2025 | $102.00 | $102.06 (0.06%) | $103.20 | $101.40 | 1.72 M | $19.97 B |
| 11/20/2025 | $102.50 | $101.76 (-0.72%) | $103.23 | $101.08 | 1.67 M | $19.91 B |
| 11/19/2025 | $104.66 | $101.32 (-3.19%) | $104.66 | $100.30 | 2.73 M | $19.83 B |
| 11/18/2025 | $104.20 | $103.89 (-0.3%) | $107.31 | $103.79 | 2.83 M | $20.33 B |
| 11/17/2025 | $104.36 | $104.17 (-0.18%) | $105.97 | $103.83 | 1.41 M | $20.38 B |
| 11/14/2025 | $104.57 | $104.15 (-0.4%) | $106.92 | $103.77 | 2.04 M | $20.38 B |
| 11/13/2025 | $107.27 | $105.41 (-1.73%) | $107.76 | $105.03 | 2.15 M | $20.63 B |
| 11/12/2025 | $108.05 | $108.26 (0.19%) | $109.28 | $106.81 | 1.74 M | $21.18 B |
| 11/11/2025 | $106.00 | $108.16 (2.04%) | $108.67 | $105.53 | 2.01 M | $21.16 B |
| 11/10/2025 | $107.38 | $105.98 (-1.3%) | $108.81 | $104.06 | 2.65 M | $20.74 B |
| 11/07/2025 | $105.50 | $105.98 (0.45%) | $106.40 | $103.81 | 2.02 M | $20.74 B |
| 11/06/2025 | $106.29 | $105.20 (-1.03%) | $106.43 | $103.02 | 2.39 M | $20.58 B |
| 11/05/2025 | $101.91 | $105.70 (3.72%) | $106.47 | $101.50 | 2.76 M | $20.68 B |
| 11/04/2025 | $101.85 | $102.92 (1.05%) | $103.86 | $100.02 | 3.53 M | $20.14 B |
| 11/03/2025 | $93.95 | $101.57 (8.11%) | $101.79 | $91.16 | 6.23 M | $19.87 B |
| 10/31/2025 | $92.70 | $93.48 (0.84%) | $95.10 | $92.06 | 2.50 M | $18.29 B |
| 10/30/2025 | $91.34 | $92.59 (1.37%) | $94.62 | $91.19 | 2.41 M | $18.12 B |
| 10/29/2025 | $91.49 | $90.18 (-1.43%) | $94.42 | $88.20 | 3.44 M | $17.65 B |
| 10/28/2025 | $92.14 | $91.65 (-0.53%) | $93.98 | $84.02 | 6.88 M | $17.93 B |
| 10/27/2025 | $92.16 | $93.08 (1%) | $93.17 | $90.69 | 3.80 M | $18.21 B |
| 10/24/2025 | $90.00 | $91.28 (1.42%) | $92.08 | $89.73 | 2.24 M | $17.69 B |
| 10/23/2025 | $87.65 | $89.31 (1.89%) | $89.56 | $87.50 | 2.03 M | $17.31 B |
| 10/22/2025 | $87.40 | $88.06 (0.76%) | $88.21 | $87.25 | 1.58 M | $17.07 B |
| 10/21/2025 | $85.65 | $87.30 (1.93%) | $87.48 | $85.55 | 1.14 M | $16.92 B |
| 10/20/2025 | $87.95 | $86.17 (-2.02%) | $87.95 | $84.38 | 2.10 M | $16.70 B |
| 10/17/2025 | $87.04 | $87.57 (0.61%) | $88.54 | $86.36 | 2.07 M | $16.98 B |
| 10/16/2025 | $88.88 | $87.31 (-1.77%) | $92.86 | $87.12 | 3.76 M | $16.93 B |
| 10/15/2025 | $85.13 | $88.15 (3.55%) | $88.49 | $85.13 | 2.05 M | $17.09 B |
| 10/14/2025 | $84.38 | $85.96 (1.87%) | $86.16 | $83.46 | 1.30 M | $16.66 B |
| 10/13/2025 | $84.39 | $84.73 (0.4%) | $85.15 | $82.82 | 1.07 M | $16.43 B |
| 10/10/2025 | $85.01 | $83.80 (-1.42%) | $85.19 | $83.06 | 1.58 M | $16.24 B |
| 10/09/2025 | $85.55 | $84.75 (-0.94%) | $85.92 | $84.14 | 1.40 M | $16.43 B |
| 10/08/2025 | $86.56 | $85.38 (-1.36%) | $86.87 | $84.96 | 1.62 M | $16.55 B |
| 10/07/2025 | $87.31 | $87.17 (-0.16%) | $87.95 | $85.92 | 1.21 M | $16.90 B |
| 10/06/2025 | $86.99 | $87.23 (0.28%) | $88.30 | $86.41 | 1.92 M | $16.91 B |
| 10/03/2025 | $85.91 | $86.85 (1.09%) | $86.98 | $85.18 | 1.30 M | $16.84 B |
| 10/02/2025 | $87.65 | $86.28 (-1.56%) | $88.66 | $86.17 | 1.79 M | $16.73 B |
| 10/01/2025 | $84.95 | $86.70 (2.06%) | $87.24 | $84.90 | 1.63 M | $16.81 B |
| 09/30/2025 | $83.83 | $84.81 (1.17%) | $85.31 | $83.76 | 1.25 M | $16.44 B |
| 09/29/2025 | $83.02 | $83.89 (1.05%) | $84.41 | $82.52 | 1.56 M | $16.26 B |
| 09/26/2025 | $82.57 | $82.70 (0.16%) | $82.95 | $81.78 | 1.38 M | $16.03 B |
| 09/25/2025 | $83.86 | $81.66 (-2.62%) | $84.45 | $81.09 | 1.49 M | $15.83 B |
| 09/24/2025 | $84.19 | $84.16 (-0.04%) | $84.82 | $83.66 | 1.30 M | $16.31 B |
| 09/23/2025 | $84.75 | $84.54 (-0.25%) | $85.83 | $84.43 | 1.61 M | $16.39 B |
| 09/22/2025 | $86.39 | $84.73 (-1.92%) | $86.82 | $84.38 | 1.46 M | $16.43 B |
| 09/19/2025 | $85.86 | $86.53 (0.78%) | $86.81 | $85.31 | 5.48 M | $16.77 B |
| 09/18/2025 | $84.71 | $86.00 (1.52%) | $86.07 | $84.47 | 1.33 M | $16.67 B |
| 09/17/2025 | $83.91 | $84.80 (1.06%) | $85.98 | $83.51 | 1.58 M | $16.44 B |
| 09/16/2025 | $83.15 | $83.90 (0.9%) | $84.58 | $83.15 | 1.69 M | $16.26 B |
| 09/15/2025 | $82.81 | $83.14 (0.4%) | $83.66 | $82.72 | 1.74 M | $16.12 B |
| 09/12/2025 | $85.49 | $83.10 (-2.8%) | $85.51 | $82.82 | 1.78 M | $16.11 B |
| 09/11/2025 | $86.00 | $86.17 (0.2%) | $87.10 | $85.85 | 2.01 M | $16.70 B |
| 09/10/2025 | $85.78 | $86.25 (0.55%) | $86.94 | $84.54 | 1.91 M | $16.72 B |
| 09/09/2025 | $86.39 | $85.60 (-0.91%) | $87.35 | $85.32 | 1.53 M | $16.59 B |
| 09/08/2025 | $86.48 | $86.56 (0.09%) | $86.94 | $85.18 | 1.22 M | $16.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
