INCY - INCYTE CORP
96.92
-0.900 -0.929%
Share volume: 1,032,569
Last Updated: 04-20-2026
Business Services/Services – Research, Development, Testing Labs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$97.82
-0.90
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $98.65 | $98.65 | $98.70 | $98.70 | $96.58 | $96.58 | $96.92 | $96.92 | 1,032,569 | $1,032,569.00 |
| 04-17-2026 | $96.60 | $96.60 | $97.94 | $97.94 | $95.63 | $95.63 | $97.82 | $97.82 | 1,529,954 | $1,529,954.00 |
| 04-16-2026 | $96.95 | $96.95 | $97.53 | $97.53 | $94.56 | $94.56 | $95.32 | $95.32 | 1,616,846 | $1,616,846.00 |
| 04-15-2026 | $98.75 | $98.75 | $99.92 | $99.92 | $97.00 | $97.00 | $97.10 | $97.10 | 1,214,313 | $1,214,313.00 |
| 04-14-2026 | $95.76 | $95.76 | $97.90 | $97.90 | $95.76 | $95.76 | $97.69 | $97.69 | 1,519,929 | $1,519,929.00 |
| 04-13-2026 | $96.13 | $96.13 | $96.85 | $96.85 | $93.84 | $93.84 | $95.55 | $95.55 | 1,186,422 | $1,186,422.00 |
| 04-10-2026 | $97.53 | $97.53 | $97.57 | $97.57 | $95.41 | $95.41 | $96.07 | $96.07 | 1,146,821 | $1,146,821.00 |
| 04-09-2026 | $95.13 | $95.13 | $97.58 | $97.58 | $94.66 | $94.66 | $96.96 | $96.96 | 1,089,599 | $1,089,599.00 |
| 04-08-2026 | $95.39 | $95.39 | $95.98 | $95.98 | $93.50 | $93.50 | $95.89 | $95.89 | 1,152,022 | $1,152,022.00 |
| 04-07-2026 | $94.43 | $94.43 | $95.07 | $95.07 | $93.23 | $93.23 | $93.69 | $93.69 | 1,393,665 | $1,393,665.00 |