5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+8.09%
6 MONTH PERFORMANCE
+29.05%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+35.66%
Incyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $100.77 | $100.07 (-0.69%) | $101.25 | $99.28 | 1.99 M | $19.58 B |
| 01/29/2026 | $101.09 | $101.08 (-0.01%) | $101.89 | $100.21 | 1.44 M | $19.78 B |
| 01/28/2026 | $103.02 | $101.18 (-1.79%) | $104.03 | $98.85 | 1.58 M | $19.80 B |
| 01/27/2026 | $103.00 | $103.47 (0.46%) | $105.06 | $102.59 | 1.54 M | $20.25 B |
| 01/26/2026 | $101.57 | $102.58 (0.99%) | $103.42 | $101.10 | 1.44 M | $20.07 B |
| 01/23/2026 | $104.34 | $101.99 (-2.25%) | $104.70 | $100.07 | 2.36 M | $19.96 B |
| 01/22/2026 | $105.02 | $105.06 (0.04%) | $106.06 | $104.36 | 1.31 M | $20.56 B |
| 01/21/2026 | $102.50 | $104.67 (2.12%) | $105.43 | $101.00 | 1.57 M | $20.48 B |
| 01/20/2026 | $103.26 | $102.62 (-0.62%) | $103.85 | $100.00 | 2.21 M | $20.08 B |
| 01/16/2026 | $105.55 | $106.21 (0.63%) | $108.58 | $104.83 | 1.70 M | $20.78 B |
| 01/15/2026 | $106.16 | $105.24 (-0.87%) | $106.74 | $104.27 | 1.57 M | $20.59 B |
| 01/14/2026 | $103.66 | $105.95 (2.21%) | $107.64 | $103.20 | 2.13 M | $20.73 B |
| 01/13/2026 | $106.56 | $103.43 (-2.94%) | $107.54 | $102.68 | 2.04 M | $20.24 B |
| 01/12/2026 | $106.94 | $106.33 (-0.57%) | $106.94 | $104.70 | 1.76 M | $20.81 B |
| 01/09/2026 | $106.04 | $106.87 (0.78%) | $107.69 | $105.93 | 1.52 M | $20.91 B |
| 01/08/2026 | $109.74 | $105.92 (-3.48%) | $110.09 | $104.69 | 2.58 M | $20.73 B |
| 01/07/2026 | $107.88 | $110.57 (2.49%) | $112.29 | $107.88 | 3.38 M | $21.64 B |
| 01/06/2026 | $101.73 | $106.66 (4.85%) | $107.48 | $101.02 | 3.86 M | $20.87 B |
| 01/05/2026 | $103.00 | $101.79 (-1.17%) | $103.01 | $99.04 | 3.05 M | $19.92 B |
| 01/02/2026 | $98.25 | $101.42 (3.23%) | $101.50 | $97.94 | 2.15 M | $19.84 B |
| 12/31/2025 | $98.43 | $98.77 (0.35%) | $99.89 | $98.13 | 1.38 M | $19.33 B |
| 12/30/2025 | $99.21 | $98.91 (-0.3%) | $99.28 | $98.06 | 1.60 M | $19.35 B |
| 12/29/2025 | $100.03 | $99.29 (-0.74%) | $100.08 | $97.63 | 1.23 M | $19.43 B |
| 12/26/2025 | $100.41 | $100.11 (-0.3%) | $100.41 | $99.57 | 626.80 K | $19.59 B |
| 12/24/2025 | $100.94 | $100.44 (-0.5%) | $101.51 | $100.30 | 490.61 K | $19.65 B |
| 12/23/2025 | $100.50 | $100.91 (0.41%) | $101.71 | $100.02 | 1.33 M | $19.75 B |
| 12/22/2025 | $101.94 | $100.71 (-1.21%) | $102.52 | $98.99 | 1.97 M | $19.71 B |
| 12/19/2025 | $97.77 | $102.69 (5.03%) | $103.45 | $97.36 | 5.91 M | $20.09 B |
| 12/18/2025 | $98.25 | $97.31 (-0.96%) | $98.34 | $97.01 | 1.76 M | $19.04 B |
| 12/17/2025 | $97.26 | $97.63 (0.38%) | $98.90 | $97.09 | 1.60 M | $19.10 B |
| 12/16/2025 | $98.17 | $97.03 (-1.16%) | $98.69 | $96.40 | 2.06 M | $18.99 B |
| 12/15/2025 | $96.27 | $98.64 (2.46%) | $99.44 | $95.48 | 2.82 M | $19.30 B |
| 12/12/2025 | $95.76 | $95.41 (-0.37%) | $96.00 | $93.54 | 2.26 M | $18.67 B |
| 12/11/2025 | $94.94 | $96.10 (1.22%) | $96.89 | $94.39 | 1.84 M | $18.80 B |
| 12/10/2025 | $95.58 | $95.17 (-0.43%) | $96.88 | $94.28 | 1.87 M | $18.62 B |
| 12/09/2025 | $96.52 | $95.16 (-1.41%) | $97.98 | $94.66 | 2.46 M | $18.62 B |
| 12/08/2025 | $100.13 | $96.70 (-3.43%) | $100.43 | $94.34 | 3.87 M | $18.92 B |
| 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 |
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.
