INCY - INCYTE CORP
90.33
0.030 0.033%
Share volume: 1,534,785
Last Updated: 03-30-2026
Business Services/Services – Research, Development, Testing Labs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$90.30
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $91.13 | $91.13 | $91.69 | $91.69 | $90.08 | $90.08 | $90.33 | $90.33 | 1,534,785 | $1,534,785.00 |
| 03-27-2026 | $92.28 | $92.28 | $92.50 | $92.50 | $90.20 | $90.20 | $90.30 | $90.30 | 1,494,399 | $1,494,399.00 |
| 03-26-2026 | $90.99 | $90.99 | $93.73 | $93.73 | $90.99 | $90.99 | $92.26 | $92.26 | 1,229,676 | $1,229,676.00 |
| 03-25-2026 | $91.00 | $91.00 | $93.83 | $93.83 | $91.00 | $91.00 | $92.23 | $92.23 | 1,055,736 | $1,055,736.00 |
| 03-24-2026 | $89.63 | $89.63 | $91.70 | $91.70 | $89.25 | $89.25 | $90.62 | $90.62 | 1,584,246 | $1,584,246.00 |
| 03-23-2026 | $91.16 | $91.16 | $92.33 | $92.33 | $90.00 | $90.00 | $90.45 | $90.45 | 1,415,692 | $1,415,692.00 |
| 03-20-2026 | $92.81 | $92.81 | $93.34 | $93.34 | $90.34 | $90.34 | $90.78 | $90.78 | 4,388,758 | $4,388,758.00 |
| 03-19-2026 | $91.88 | $91.88 | $93.57 | $93.57 | $91.72 | $91.72 | $92.95 | $92.95 | 1,331,571 | $1,331,571.00 |
| 03-18-2026 | $93.35 | $93.35 | $93.91 | $93.91 | $91.62 | $91.62 | $92.24 | $92.24 | 1,577,285 | $1,577,285.00 |
| 03-17-2026 | $93.04 | $93.04 | $94.91 | $94.91 | $93.04 | $93.04 | $94.22 | $94.22 | 1,864,575 | $1,864,575.00 |