INCY - INCYTE CORP
97.33
-1.530 -1.572%
Share volume: 1,294,233
Last Updated: 03-05-2026
Business Services/Services – Research, Development, Testing Labs:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$98.86
-1.53
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $97.99 | $97.99 | $99.35 | $99.35 | $96.07 | $96.07 | $97.33 | $97.33 | 1,294,233 | $1,294,233.00 |
| 03-04-2026 | $99.16 | $99.16 | $99.41 | $99.41 | $96.91 | $96.91 | $98.86 | $98.86 | 1,628,585 | $1,628,585.00 |
| 03-03-2026 | $98.48 | $98.48 | $99.57 | $99.57 | $97.00 | $97.00 | $98.07 | $98.07 | 1,645,128 | $1,645,128.00 |
| 03-02-2026 | $99.94 | $99.94 | $101.00 | $101.00 | $97.54 | $97.54 | $100.04 | $100.04 | 1,672,671 | $1,672,671.00 |
| 02-27-2026 | $99.04 | $99.04 | $101.77 | $101.77 | $98.86 | $98.86 | $101.27 | $101.27 | 2,315,098 | $2,315,098.00 |
| 02-26-2026 | $99.91 | $99.91 | $100.21 | $100.21 | $97.31 | $97.31 | $100.09 | $100.09 | 2,092,248 | $2,092,248.00 |
| 02-25-2026 | $101.05 | $101.05 | $101.16 | $101.16 | $98.57 | $98.57 | $99.98 | $99.98 | 1,664,742 | $1,664,742.00 |
| 02-24-2026 | $100.86 | $100.86 | $102.25 | $102.25 | $100.08 | $100.08 | $101.05 | $101.05 | 1,696,328 | $1,696,328.00 |
| 02-23-2026 | $101.32 | $101.32 | $103.16 | $103.16 | $100.04 | $100.04 | $100.85 | $100.85 | 1,333,403 | $1,333,403.00 |
| 02-20-2026 | $101.63 | $101.63 | $102.66 | $102.66 | $100.09 | $100.09 | $101.32 | $101.32 | 1,509,365 | $1,509,365.00 |