-
5 DAY PERFORMANCE
+1.62% -
1 MONTH PERFORMANCE
+9.90% -
3 MONTH PERFORMANCE
+11.79% -
6 MONTH PERFORMANCE
+25.11% -
YEAR-TO-DATE PERFORMANCE
+14.19% -
1 YEAR PERFORMANCE
+33.42%
Incyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $70.43 | $71.72 (1.83%) | $72.00 | $70.33 | 1.52 M | $13.82 B |
| 11/21/2024 | $71.33 | $70.39 (-1.32%) | $71.40 | $69.30 | 2.15 M | $13.56 B |
| 11/20/2024 | $70.66 | $71.05 (0.55%) | $71.68 | $70.25 | 2.31 M | $13.69 B |
| 11/19/2024 | $67.11 | $70.56 (5.14%) | $74.10 | $65.02 | 10.88 M | $13.59 B |
| 11/18/2024 | $75.89 | $76.97 (1.42%) | $77.01 | $75.42 | 1.84 M | $14.83 B |
| 11/15/2024 | $77.15 | $75.87 (-1.66%) | $77.87 | $73.25 | 3.84 M | $14.61 B |
| 11/14/2024 | $80.16 | $77.73 (-3.03%) | $80.46 | $77.58 | 1.88 M | $14.97 B |
| 11/13/2024 | $80.80 | $80.48 (-0.4%) | $81.70 | $80.37 | 1.57 M | $15.50 B |
| 11/12/2024 | $81.55 | $80.58 (-1.19%) | $82.02 | $80.20 | 1.84 M | $15.52 B |
| 11/11/2024 | $83.54 | $81.53 (-2.41%) | $83.54 | $81.16 | 1.88 M | $15.71 B |
| 11/08/2024 | $82.59 | $83.38 (0.96%) | $83.95 | $82.15 | 3.24 M | $16.06 B |
| 11/07/2024 | $81.00 | $82.34 (1.65%) | $82.97 | $79.53 | 2.64 M | $15.86 B |
| 11/06/2024 | $78.45 | $80.95 (3.19%) | $82.19 | $78.21 | 5.29 M | $15.59 B |
| 11/05/2024 | $75.77 | $77.28 (1.99%) | $77.37 | $75.34 | 1.25 M | $14.89 B |
| 11/04/2024 | $75.07 | $75.75 (0.91%) | $76.57 | $75.07 | 1.46 M | $14.59 B |
| 11/01/2024 | $74.12 | $76.13 (2.71%) | $76.33 | $73.91 | 2.26 M | $14.66 B |
| 10/31/2024 | $73.91 | $74.12 (0.28%) | $74.68 | $73.28 | 2.02 M | $14.28 B |
| 10/30/2024 | $73.60 | $73.93 (0.45%) | $74.60 | $72.50 | 2.46 M | $14.24 B |
| 10/29/2024 | $67.53 | $73.60 (8.99%) | $74.07 | $66.95 | 4.57 M | $14.18 B |
| 10/28/2024 | $65.49 | $65.69 (0.31%) | $65.88 | $64.86 | 2.07 M | $12.65 B |
| 10/25/2024 | $65.32 | $65.07 (-0.38%) | $65.74 | $64.99 | 1.09 M | $14.20 B |
| 10/24/2024 | $65.24 | $65.24 (0%) | $65.91 | $65.08 | 1.21 M | $14.23 B |
| 10/23/2024 | $65.49 | $65.17 (-0.49%) | $66.10 | $64.76 | 1.25 M | $14.22 B |
| 10/22/2024 | $65.03 | $65.59 (0.86%) | $65.78 | $64.60 | 735,418 | $14.31 B |
| 10/21/2024 | $66.33 | $65.27 (-1.6%) | $66.55 | $64.87 | 841,024 | $14.24 B |
| 10/18/2024 | $66.41 | $66.39 (-0.03%) | $66.95 | $65.90 | 742,400 | $14.48 B |
| 10/17/2024 | $65.99 | $66.43 (0.67%) | $66.49 | $65.44 | 1.36 M | $14.49 B |
| 10/16/2024 | $66.38 | $66.17 (-0.32%) | $66.61 | $65.93 | 857,238 | $14.44 B |
| 10/15/2024 | $65.89 | $66.29 (0.61%) | $67.06 | $65.68 | 1.18 M | $14.46 B |
| 10/14/2024 | $65.79 | $65.44 (-0.53%) | $65.79 | $64.93 | 748,200 | $14.28 B |
| 10/11/2024 | $65.49 | $66.12 (0.96%) | $66.25 | $65.38 | 1.59 M | $14.43 B |
| 10/10/2024 | $65.30 | $65.37 (0.11%) | $65.50 | $64.59 | 1.10 M | $14.26 B |
| 10/09/2024 | $65.63 | $65.76 (0.2%) | $66.52 | $65.24 | 1.02 M | $14.35 B |
| 10/08/2024 | $65.58 | $65.74 (0.24%) | $66.31 | $65.46 | 1.01 M | $14.34 B |
| 10/07/2024 | $67.36 | $65.76 (-2.38%) | $67.47 | $65.70 | 1.53 M | $14.35 B |
| 10/04/2024 | $67.37 | $67.49 (0.18%) | $67.56 | $66.45 | 1.24 M | $14.72 B |
| 10/03/2024 | $67.28 | $67.04 (-0.36%) | $67.98 | $66.83 | 1.43 M | $14.63 B |
| 10/02/2024 | $67.68 | $67.63 (-0.07%) | $67.82 | $66.26 | 1.35 M | $14.76 B |
| 10/01/2024 | $66.68 | $68.06 (2.07%) | $68.17 | $65.99 | 2.74 M | $14.85 B |
| 09/30/2024 | $65.40 | $66.10 (1.07%) | $66.96 | $65.27 | 1.62 M | $14.42 B |
| 09/27/2024 | $65.64 | $65.83 (0.29%) | $66.79 | $65.63 | 1.59 M | $14.36 B |
| 09/26/2024 | $63.10 | $65.13 (3.22%) | $65.21 | $62.86 | 1.99 M | $14.21 B |
| 09/25/2024 | $64.12 | $63.22 (-1.4%) | $64.59 | $62.57 | 1.58 M | $13.79 B |
| 09/24/2024 | $64.15 | $63.70 (-0.7%) | $64.20 | $62.96 | 2.04 M | $13.90 B |
| 09/23/2024 | $65.97 | $64.12 (-2.8%) | $65.97 | $64.07 | 2.03 M | $13.99 B |
| 09/20/2024 | $66.20 | $65.74 (-0.69%) | $66.20 | $64.99 | 7.67 M | $14.34 B |
| 09/19/2024 | $66.22 | $66.82 (0.91%) | $66.95 | $65.27 | 2.08 M | $14.58 B |
| 09/18/2024 | $65.25 | $65.17 (-0.12%) | $66.08 | $64.38 | 2.86 M | $14.22 B |
| 09/17/2024 | $66.42 | $66.43 (0.02%) | $67.74 | $66.19 | 1.66 M | $14.49 B |
| 09/16/2024 | $63.94 | $66.41 (3.86%) | $66.48 | $63.90 | 1.86 M | $14.49 B |
| 09/13/2024 | $63.37 | $63.56 (0.3%) | $64.17 | $63.07 | 2.02 M | $13.87 B |
| 09/12/2024 | $62.94 | $63.36 (0.67%) | $63.46 | $61.63 | 1.42 M | $13.82 B |
| 09/11/2024 | $63.04 | $63.13 (0.14%) | $63.16 | $61.67 | 1.57 M | $13.77 B |
| 09/10/2024 | $62.19 | $63.13 (1.51%) | $63.34 | $61.45 | 1.72 M | $13.77 B |
| 09/09/2024 | $61.48 | $62.26 (1.27%) | $62.83 | $61.19 | 1.79 M | $13.58 B |
| 09/06/2024 | $63.20 | $61.26 (-3.07%) | $63.76 | $61.19 | 1.79 M | $13.37 B |
| 09/05/2024 | $64.32 | $62.96 (-2.11%) | $64.85 | $61.15 | 2.30 M | $13.74 B |
| 09/04/2024 | $66.42 | $64.33 (-3.15%) | $66.75 | $64.13 | 2.07 M | $14.04 B |
| 09/03/2024 | $65.76 | $66.31 (0.84%) | $67.09 | $65.26 | 1.97 M | $14.47 B |
| 08/30/2024 | $65.91 | $65.66 (-0.38%) | $66.33 | $64.99 | 2.55 M | $14.33 B |
| 08/29/2024 | $65.80 | $65.91 (0.17%) | $67.48 | $65.10 | 1.49 M | $14.38 B |
| 08/28/2024 | $65.52 | $65.64 (0.18%) | $65.91 | $65.32 | 1.32 M | $14.32 B |
| 08/27/2024 | $65.32 | $65.63 (0.47%) | $65.70 | $64.90 | 1.49 M | $14.32 B |
| 08/26/2024 | $64.26 | $65.16 (1.4%) | $65.40 | $63.94 | 1.98 M | $14.22 B |