Incyte Corporation (INCY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 50.99 | 51.85 | 50.87 | 51.68 | 51.68 | 1,564,300 |
| Apr 25, 2024 | 51.58 | 51.85 | 50.35 | 51.18 | 51.18 | 1,771,900 |
| Apr 24, 2024 | 51.65 | 51.84 | 51.14 | 51.74 | 51.74 | 1,564,400 |
| Apr 23, 2024 | 52.00 | 52.22 | 51.39 | 51.65 | 51.65 | 2,493,700 |
| Apr 22, 2024 | 52.43 | 52.62 | 51.88 | 51.92 | 51.92 | 1,751,600 |
| Apr 19, 2024 | 52.97 | 53.00 | 52.00 | 52.35 | 52.35 | 2,181,300 |
| Apr 18, 2024 | 52.96 | 53.15 | 52.26 | 52.82 | 52.82 | 1,830,300 |
| Apr 17, 2024 | 53.22 | 53.80 | 52.70 | 52.72 | 52.72 | 2,525,500 |
| Apr 16, 2024 | 53.34 | 54.09 | 53.15 | 53.22 | 53.22 | 1,465,400 |
| Apr 15, 2024 | 53.91 | 54.30 | 53.41 | 53.43 | 53.43 | 1,574,400 |
| Apr 12, 2024 | 54.72 | 55.03 | 53.76 | 53.85 | 53.85 | 1,227,500 |
| Apr 11, 2024 | 55.34 | 55.99 | 54.63 | 54.92 | 54.92 | 1,581,000 |
| Apr 10, 2024 | 54.85 | 55.25 | 54.47 | 55.00 | 55.00 | 1,052,600 |
| Apr 09, 2024 | 55.20 | 56.46 | 55.19 | 55.30 | 55.30 | 1,483,400 |
| Apr 08, 2024 | 54.97 | 55.42 | 54.42 | 55.05 | 55.05 | 1,239,000 |
| Apr 05, 2024 | 54.84 | 55.41 | 54.26 | 55.24 | 55.24 | 1,603,300 |
| Apr 04, 2024 | 55.55 | 55.86 | 54.82 | 54.99 | 54.99 | 1,546,100 |
| Apr 03, 2024 | 55.84 | 56.21 | 55.00 | 55.31 | 55.31 | 1,909,800 |
| Apr 02, 2024 | 56.56 | 57.15 | 55.79 | 55.83 | 55.83 | 2,088,900 |
| Apr 01, 2024 | 56.97 | 57.00 | 56.03 | 56.64 | 56.64 | 1,270,500 |
| Mar 28, 2024 | 57.25 | 57.40 | 56.61 | 56.97 | 56.97 | 1,883,100 |
| Mar 27, 2024 | 56.52 | 57.35 | 56.50 | 57.12 | 57.12 | 1,653,600 |
| Mar 26, 2024 | 57.53 | 57.56 | 56.51 | 56.55 | 56.55 | 1,805,700 |
| Mar 25, 2024 | 57.14 | 57.59 | 56.57 | 57.48 | 57.48 | 1,882,700 |
| Mar 22, 2024 | 57.98 | 57.98 | 56.96 | 56.98 | 56.98 | 1,192,600 |
| Mar 21, 2024 | 58.57 | 59.03 | 57.47 | 57.72 | 57.72 | 1,535,800 |
| Mar 20, 2024 | 58.03 | 58.43 | 57.49 | 58.24 | 58.24 | 1,714,300 |
| Mar 19, 2024 | 57.70 | 58.44 | 57.18 | 58.33 | 58.33 | 2,502,900 |
| Mar 18, 2024 | 58.75 | 58.78 | 57.30 | 57.34 | 57.34 | 1,811,400 |
| Mar 15, 2024 | 58.30 | 58.76 | 57.53 | 58.37 | 58.37 | 4,902,000 |
| Mar 14, 2024 | 58.75 | 59.12 | 58.10 | 58.54 | 58.54 | 1,230,900 |
| Mar 13, 2024 | 59.35 | 60.22 | 58.60 | 58.92 | 58.92 | 1,335,500 |
| Mar 12, 2024 | 60.72 | 60.90 | 58.90 | 59.33 | 59.33 | 1,643,800 |
| Mar 11, 2024 | 60.15 | 61.16 | 59.70 | 60.79 | 60.79 | 2,193,100 |
| Mar 08, 2024 | 59.17 | 60.17 | 59.14 | 60.02 | 60.02 | 1,572,400 |
| Mar 07, 2024 | 59.49 | 59.72 | 58.33 | 59.03 | 59.03 | 1,581,700 |
| Mar 06, 2024 | 59.21 | 59.70 | 58.52 | 59.26 | 59.26 | 1,797,500 |
| Mar 05, 2024 | 59.96 | 60.19 | 58.07 | 58.90 | 58.90 | 1,876,800 |
| Mar 04, 2024 | 59.25 | 59.78 | 58.07 | 59.72 | 59.72 | 1,663,300 |
| Mar 01, 2024 | 58.70 | 59.66 | 58.37 | 59.05 | 59.05 | 1,538,600 |
| Feb 29, 2024 | 60.21 | 60.21 | 58.25 | 58.36 | 58.36 | 3,087,000 |
| Feb 28, 2024 | 60.77 | 61.00 | 59.91 | 59.98 | 59.98 | 1,118,700 |
| Feb 27, 2024 | 60.65 | 61.48 | 59.73 | 61.00 | 61.00 | 1,370,000 |
| Feb 26, 2024 | 60.33 | 61.44 | 60.10 | 60.53 | 60.53 | 1,246,700 |
| Feb 23, 2024 | 61.80 | 61.87 | 60.31 | 60.59 | 60.59 | 1,373,200 |
| Feb 22, 2024 | 60.33 | 61.34 | 59.46 | 60.91 | 60.91 | 1,701,500 |
| Feb 21, 2024 | 59.08 | 60.46 | 59.05 | 60.33 | 60.33 | 1,960,800 |
| Feb 20, 2024 | 57.79 | 59.50 | 57.62 | 58.82 | 58.82 | 2,167,000 |
| Feb 16, 2024 | 58.88 | 59.11 | 57.92 | 57.96 | 57.96 | 1,132,000 |
| Feb 15, 2024 | 58.09 | 59.87 | 57.89 | 58.97 | 58.97 | 1,436,600 |
| Feb 14, 2024 | 58.59 | 60.20 | 57.51 | 57.89 | 57.89 | 2,235,700 |
| Feb 13, 2024 | 60.04 | 60.70 | 57.83 | 59.34 | 59.34 | 3,494,600 |
| Feb 12, 2024 | 57.79 | 58.43 | 57.38 | 57.84 | 57.84 | 2,211,600 |
| Feb 09, 2024 | 57.37 | 57.96 | 57.09 | 57.66 | 57.66 | 1,761,900 |
| Feb 08, 2024 | 57.35 | 57.72 | 56.10 | 57.36 | 57.36 | 1,703,700 |
| Feb 07, 2024 | 59.24 | 59.58 | 57.34 | 57.34 | 57.34 | 1,368,600 |
| Feb 06, 2024 | 58.50 | 59.94 | 57.69 | 59.63 | 59.63 | 2,025,600 |
| Feb 05, 2024 | 58.00 | 58.47 | 57.63 | 58.06 | 58.06 | 1,249,000 |
| Feb 02, 2024 | 58.63 | 59.27 | 58.05 | 58.35 | 58.35 | 1,148,100 |
| Feb 01, 2024 | 58.52 | 59.27 | 58.03 | 59.16 | 59.16 | 1,402,300 |
| Jan 31, 2024 | 59.30 | 59.48 | 58.52 | 58.77 | 58.77 | 1,857,900 |
| Jan 30, 2024 | 60.50 | 60.50 | 59.15 | 59.28 | 59.28 | 1,865,500 |
| Jan 29, 2024 | 60.36 | 60.84 | 59.77 | 60.47 | 60.47 | 1,253,100 |
| Jan 26, 2024 | 61.32 | 61.71 | 60.30 | 60.64 | 60.64 | 1,030,100 |
| Jan 25, 2024 | 60.73 | 61.32 | 59.58 | 60.92 | 60.92 | 1,114,700 |
| Jan 24, 2024 | 62.05 | 62.14 | 60.78 | 60.84 | 60.84 | 1,317,300 |
| Jan 23, 2024 | 61.73 | 62.19 | 60.93 | 61.87 | 61.87 | 1,097,500 |
| Jan 22, 2024 | 61.81 | 61.93 | 60.61 | 61.50 | 61.50 | 1,117,100 |
| Jan 19, 2024 | 61.28 | 61.67 | 60.45 | 61.49 | 61.49 | 1,212,000 |
| Jan 18, 2024 | 61.30 | 61.55 | 60.27 | 61.18 | 61.18 | 1,139,400 |
| Jan 17, 2024 | 61.18 | 61.84 | 60.37 | 61.48 | 61.48 | 1,218,600 |
| Jan 16, 2024 | 62.59 | 62.64 | 61.22 | 61.34 | 61.34 | 1,410,600 |
| Jan 12, 2024 | 63.30 | 63.88 | 62.46 | 62.74 | 62.74 | 1,125,200 |
| Jan 11, 2024 | 63.58 | 63.58 | 62.70 | 63.11 | 63.11 | 1,780,200 |
| Jan 10, 2024 | 64.20 | 65.18 | 63.87 | 64.14 | 64.14 | 1,752,800 |
| Jan 09, 2024 | 65.82 | 66.17 | 63.45 | 64.38 | 64.38 | 1,951,300 |
| Jan 08, 2024 | 64.90 | 65.84 | 62.35 | 65.82 | 65.82 | 2,102,000 |
| Jan 05, 2024 | 66.32 | 66.47 | 65.18 | 65.26 | 65.26 | 1,942,600 |
| Jan 04, 2024 | 65.46 | 67.36 | 65.36 | 66.59 | 66.59 | 2,999,500 |
| Jan 03, 2024 | 65.45 | 67.06 | 65.13 | 65.51 | 65.51 | 2,586,900 |
| Jan 02, 2024 | 62.39 | 65.49 | 62.39 | 65.45 | 65.45 | 1,458,700 |
| Dec 29, 2023 | 62.44 | 63.07 | 62.41 | 62.79 | 62.79 | 992,900 |
| Dec 28, 2023 | 62.90 | 63.57 | 62.59 | 62.73 | 62.73 | 1,115,700 |
| Dec 27, 2023 | 62.44 | 62.79 | 62.13 | 62.68 | 62.68 | 1,165,800 |
| Dec 26, 2023 | 63.10 | 63.23 | 62.21 | 62.55 | 62.55 | 1,295,800 |
| Dec 22, 2023 | 61.92 | 63.41 | 61.81 | 62.85 | 62.85 | 980,100 |
| Dec 21, 2023 | 61.15 | 61.82 | 60.91 | 61.69 | 61.69 | 2,092,200 |
| Dec 20, 2023 | 62.00 | 62.19 | 60.62 | 60.76 | 60.76 | 1,901,500 |
| Dec 19, 2023 | 60.97 | 62.26 | 60.64 | 61.90 | 61.90 | 1,790,000 |
| Dec 18, 2023 | 62.28 | 62.32 | 60.35 | 60.62 | 60.62 | 2,304,100 |
| Dec 15, 2023 | 63.82 | 64.30 | 61.48 | 62.30 | 62.30 | 6,206,700 |
| Dec 14, 2023 | 64.50 | 64.99 | 63.66 | 63.84 | 63.84 | 3,019,800 |
| Dec 13, 2023 | 62.45 | 64.84 | 62.24 | 64.19 | 64.19 | 4,060,800 |
| Dec 12, 2023 | 57.36 | 62.45 | 57.12 | 61.86 | 61.86 | 6,164,600 |
| Dec 11, 2023 | 54.82 | 57.10 | 54.74 | 57.04 | 57.04 | 2,385,200 |
| Dec 08, 2023 | 55.17 | 55.17 | 54.30 | 54.70 | 54.70 | 1,517,300 |
| Dec 07, 2023 | 55.66 | 55.66 | 54.70 | 55.18 | 55.18 | 1,276,600 |
| Dec 06, 2023 | 54.71 | 55.64 | 54.25 | 55.42 | 55.42 | 1,358,200 |
| Dec 05, 2023 | 54.69 | 55.42 | 54.52 | 54.82 | 54.82 | 1,429,800 |
| Dec 04, 2023 | 55.28 | 55.94 | 54.68 | 54.96 | 54.96 | 1,863,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.