INCY - INCYTE CORP
99.13
-1.190 -1.200%
Share volume: 1,577,441
Last Updated: 05-12-2026
Business Services/Services – Research, Development, Testing Labs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$100.32
-1.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $100.84 | $100.84 | $101.24 | $101.24 | $98.95 | $98.95 | $99.13 | $99.13 | 1,577,441 | $1,577,441.00 |
| 05-11-2026 | $99.04 | $99.04 | $103.01 | $103.01 | $99.04 | $99.04 | $100.32 | $100.32 | 1,662,287 | $1,662,287.00 |
| 05-08-2026 | $98.60 | $98.60 | $99.87 | $99.87 | $97.47 | $97.47 | $98.56 | $98.56 | 877,843 | $877,843.00 |
| 05-07-2026 | $99.68 | $99.68 | $99.68 | $99.68 | $97.12 | $97.12 | $97.77 | $97.77 | 1,021,629 | $1,021,629.00 |
| 05-06-2026 | $98.62 | $98.62 | $100.01 | $100.01 | $97.61 | $97.61 | $99.85 | $99.85 | 1,178,896 | $1,178,896.00 |
| 05-05-2026 | $97.81 | $97.81 | $98.90 | $98.90 | $96.15 | $96.15 | $97.47 | $97.47 | 1,038,437 | $1,038,437.00 |
| 05-04-2026 | $96.54 | $96.54 | $97.60 | $97.60 | $96.34 | $96.34 | $97.14 | $97.14 | 1,018,069 | $1,018,069.00 |
| 05-01-2026 | $95.26 | $95.26 | $97.05 | $97.05 | $94.82 | $94.82 | $96.91 | $96.91 | 1,203,665 | $1,203,665.00 |
| 04-30-2026 | $100.33 | $100.33 | $100.85 | $100.85 | $94.93 | $94.93 | $95.27 | $95.27 | 2,409,862 | $2,409,862.00 |
| 04-29-2026 | $99.18 | $99.18 | $102.86 | $102.86 | $96.67 | $96.67 | $99.10 | $99.10 | 2,242,760 | $2,242,760.00 |