5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
+8.52%
6 MONTH PERFORMANCE
+11.97%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+14.66%
Incyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $72.34 | $71.93 (-0.57%) | $72.93 | $71.22 | 1.59 M | $13.86 B |
| 01/13/2025 | $70.54 | $72.37 (2.59%) | $72.94 | $69.65 | 1.60 M | $13.94 B |
| 01/10/2025 | $72.21 | $70.54 (-2.31%) | $72.60 | $69.53 | 2.05 M | $13.59 B |
| 01/08/2025 | $73.19 | $73.13 (-0.08%) | $74.01 | $72.85 | 1.57 M | $14.09 B |
| 01/07/2025 | $73.06 | $73.19 (0.18%) | $75.04 | $72.46 | 1.85 M | $14.10 B |
| 01/06/2025 | $69.45 | $71.91 (3.54%) | $72.79 | $69.45 | 1.93 M | $13.85 B |
| 01/03/2025 | $69.76 | $69.63 (-0.19%) | $70.44 | $69.35 | 1.54 M | $13.41 B |
| 01/02/2025 | $69.67 | $69.53 (-0.2%) | $70.27 | $68.92 | 1.06 M | $13.39 B |
| 12/31/2024 | $68.54 | $69.07 (0.77%) | $69.20 | $68.19 | 1.01 M | $13.30 B |
| 12/30/2024 | $68.56 | $68.42 (-0.2%) | $68.87 | $67.70 | 825,919 | $13.18 B |
| 12/27/2024 | $68.71 | $69.23 (0.76%) | $69.90 | $68.19 | 966,400 | $13.34 B |
| 12/26/2024 | $69.52 | $69.56 (0.06%) | $70.11 | $69.25 | 764,511 | $13.40 B |
| 12/24/2024 | $69.88 | $69.91 (0.04%) | $70.10 | $68.92 | 395,905 | $13.47 B |
| 12/23/2024 | $68.58 | $69.84 (1.84%) | $70.19 | $68.15 | 1.61 M | $13.45 B |
| 12/20/2024 | $66.89 | $68.84 (2.92%) | $69.11 | $66.89 | 6.81 M | $13.26 B |
| 12/19/2024 | $68.64 | $67.06 (-2.3%) | $68.64 | $66.33 | 2.03 M | $12.92 B |
| 12/18/2024 | $69.18 | $67.55 (-2.36%) | $69.63 | $67.55 | 1.90 M | $13.01 B |
| 12/17/2024 | $68.78 | $69.40 (0.9%) | $69.74 | $68.51 | 1.97 M | $13.37 B |
| 12/16/2024 | $69.31 | $69.80 (0.71%) | $70.88 | $68.62 | 2.84 M | $13.45 B |
| 12/13/2024 | $70.64 | $68.55 (-2.96%) | $70.79 | $68.52 | 1.77 M | $13.20 B |
| 12/12/2024 | $70.50 | $70.83 (0.47%) | $72.11 | $70.48 | 1.39 M | $13.64 B |
| 12/11/2024 | $72.65 | $72.49 (-0.22%) | $73.50 | $72.10 | 1.43 M | $13.96 B |
| 12/10/2024 | $72.11 | $72.48 (0.51%) | $73.10 | $71.35 | 2.41 M | $13.96 B |
| 12/09/2024 | $75.94 | $72.11 (-5.04%) | $75.98 | $71.80 | 1.76 M | $13.89 B |
| 12/06/2024 | $75.27 | $75.92 (0.86%) | $76.46 | $75.02 | 1.32 M | $14.62 B |
| 12/05/2024 | $73.02 | $74.92 (2.6%) | $75.37 | $72.87 | 1.76 M | $14.43 B |
| 12/04/2024 | $73.40 | $74.62 (1.66%) | $75.32 | $73.34 | 2.62 M | $14.37 B |
| 12/03/2024 | $72.73 | $72.03 (-0.96%) | $72.96 | $71.72 | 1.67 M | $13.88 B |
| 12/02/2024 | $74.28 | $73.24 (-1.4%) | $74.70 | $72.64 | 1.74 M | $14.11 B |
| 11/29/2024 | $75.71 | $74.59 (-1.48%) | $76.08 | $74.22 | 797,636 | $14.37 B |
| 11/27/2024 | $75.00 | $75.45 (0.6%) | $76.14 | $74.75 | 1.15 M | $14.53 B |
| 11/26/2024 | $74.14 | $74.80 (0.89%) | $74.95 | $73.10 | 1.48 M | $14.41 B |
| 11/25/2024 | $72.34 | $73.52 (1.63%) | $73.87 | $72.25 | 3.35 M | $14.16 B |
| 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 |