NASDAQ:INCY | Historical Stock Price | INCYTE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.69$4.20$10.40$25.79$63.93$158.511993-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$87.32$87.32929,800——
2019-12-30$88.05$88.05733,000——
2019-12-27$88.39$88.391,296,300——
2019-12-26$88.79$88.791,057,700——
2019-12-24$91.43$91.43526,400——
2019-12-23$90.16$90.162,324,000——
2019-12-20$90.10$90.104,175,500——
2019-12-19$91.14$91.141,488,400——
2019-12-18$91.18$91.181,445,600——
2019-12-17$91.31$91.311,421,200——
2019-12-16$92.66$92.661,720,500——
2019-12-13$91.51$91.511,849,700——
2019-12-12$92.85$92.853,144,500——
2019-12-11$94.93$94.93946,000——
2019-12-10$95.72$95.721,186,100——
2019-12-09$94.79$94.79954,200——
2019-12-06$94.48$94.48941,500——
2019-12-05$93.99$93.99979,700——
2019-12-04$95.00$95.001,344,700——
2019-12-03$94.10$94.101,436,700——
2019-12-02$94.47$94.471,198,900——
2019-11-29$94.16$94.16700,600——
2019-11-27$94.12$94.12865,500——
2019-11-26$93.76$93.761,423,500——
2019-11-25$94.00$94.002,346,900——
2019-11-22$88.73$88.731,751,300——
2019-11-21$88.40$88.401,046,300——
2019-11-20$88.90$88.901,672,800——
2019-11-19$87.94$87.941,184,500——
2019-11-18$87.49$87.49892,100——
2019-11-15$86.70$86.701,236,900——
2019-11-14$85.79$85.791,131,800——
2019-11-13$87.43$87.431,176,100——
2019-11-12$86.14$86.14963,300——
2019-11-11$84.86$84.86571,600——
2019-11-08$85.10$85.10870,200——
2019-11-07$82.76$82.76704,200——
2019-11-06$83.68$83.68874,700——
2019-11-05$84.13$84.13808,100——
2019-11-04$84.43$84.431,072,200——
2019-11-01$83.58$83.581,181,500——
2019-10-31$83.92$83.921,141,600——
2019-10-30$83.66$83.66962,500——
2019-10-29$83.35$83.352,051,000——
2019-10-28$79.86$79.861,429,300——
2019-10-25$77.55$77.55749,300——
2019-10-24$77.50$77.50618,800——
2019-10-23$78.10$78.10645,300——
2019-10-22$78.51$78.51848,400——
2019-10-21$78.59$78.59851,200——
2019-10-18$77.76$77.76863,000——
2019-10-17$77.43$77.43667,600——
2019-10-16$78.12$78.121,044,300——
2019-10-15$78.52$78.52783,400——
2019-10-14$77.46$77.46659,700——
2019-10-11$76.12$76.12761,700——
2019-10-10$75.77$75.77620,600——
2019-10-09$74.68$74.68589,800——
2019-10-08$74.44$74.44631,000——
2019-10-07$74.76$74.76654,100——
2019-10-04$74.87$74.87766,700——
2019-10-03$74.88$74.881,171,500——
2019-10-02$73.04$73.041,074,900——
2019-10-01$73.96$73.961,259,200——
2019-09-30$74.23$74.231,224,700——
2019-09-27$72.82$72.821,065,400——
2019-09-26$73.76$73.761,477,200——
2019-09-25$75.07$75.071,211,300——
2019-09-24$76.95$76.951,370,400——
2019-09-23$77.64$77.641,621,800——
2019-09-20$81.21$81.212,160,800——
2019-09-19$78.12$78.121,050,400——
2019-09-18$78.54$78.54721,800——
2019-09-17$79.10$79.10954,300——
2019-09-16$78.34$78.341,128,700——
2019-09-13$76.43$76.431,646,100——
2019-09-12$76.07$76.072,311,000——
2019-09-11$78.48$78.48871,000——
2019-09-10$77.91$77.911,247,000——
2019-09-09$78.97$78.97934,600——
2019-09-06$79.24$79.24676,100——
2019-09-05$79.27$79.271,678,500——
2019-09-04$77.62$77.621,643,900——
2019-09-03$80.06$80.06899,900——
2019-08-30$81.82$81.82887,600——
2019-08-29$82.44$82.441,198,200——
2019-08-28$81.35$81.351,040,600——
2019-08-27$80.26$80.261,507,200——
2019-08-26$82.81$82.811,070,900——
2019-08-23$81.91$81.911,213,400——
2019-08-22$85.56$85.56858,400——
2019-08-21$86.07$86.07705,200——
2019-08-20$84.10$84.10797,200——
2019-08-19$84.52$84.52872,800——
2019-08-16$83.12$83.121,071,100——
2019-08-15$80.61$80.611,171,900——
2019-08-14$81.06$81.061,460,000——
2019-08-13$82.89$82.89971,000——
2019-08-12$82.48$82.481,062,400——
2019-08-09$81.79$81.791,280,500——
2019-08-08$81.26$81.261,566,700——
2019-08-07$80.46$80.461,278,500——
2019-08-06$82.63$82.631,308,100——
2019-08-05$80.92$80.921,401,600——
2019-08-02$83.47$83.471,267,200——
2019-08-01$84.85$84.851,016,800——
2019-07-31$84.92$84.921,263,000——
2019-07-30$85.43$85.431,740,300——
2019-07-29$80.26$80.261,058,500——
2019-07-26$80.15$80.15985,800——
2019-07-25$78.80$78.80732,900——
2019-07-24$79.15$79.151,568,400——
2019-07-23$78.51$78.511,816,600——
2019-07-22$81.71$81.71750,600——
2019-07-19$80.54$80.54935,600——
2019-07-18$81.31$81.31756,200——
2019-07-17$80.23$80.23904,000——
2019-07-16$79.88$79.88814,400——
2019-07-15$81.39$81.391,115,600——
2019-07-12$80.10$80.10954,300——
2019-07-11$81.23$81.231,074,500——
2019-07-10$83.77$83.77757,100——
2019-07-09$83.82$83.82985,300——
2019-07-08$83.01$83.011,064,200——
2019-07-05$85.28$85.28681,900——
2019-07-03$86.52$86.52767,700——
2019-07-02$85.01$85.01947,500——
2019-07-01$85.42$85.421,040,400——
2019-06-28$84.96$84.961,616,400——
2019-06-27$84.72$84.72992,400——
2019-06-26$85.63$85.631,226,200——
2019-06-25$87.61$87.611,231,100——
2019-06-24$86.92$86.921,272,500——
2019-06-21$88.70$88.702,262,000——
2019-06-20$86.57$86.571,426,800——
2019-06-19$84.87$84.871,236,300——
2019-06-18$84.28$84.281,954,700——
2019-06-17$81.84$81.842,414,500——
2019-06-14$77.71$77.711,250,400——
2019-06-13$76.37$76.371,367,500——
2019-06-12$75.80$75.801,359,500——
2019-06-11$75.56$75.561,467,500——
2019-06-10$76.80$76.801,460,900——
2019-06-07$80.83$80.83708,000——
2019-06-06$79.86$79.86810,500——
2019-06-05$81.02$81.021,000,100——
2019-06-04$81.56$81.561,634,500——
2019-06-03$79.56$79.561,192,000——
2019-05-31$78.63$78.63927,400——
2019-05-30$78.74$78.74783,500——
2019-05-29$77.59$77.591,331,500——
2019-05-28$81.76$81.761,319,000——
2019-05-24$81.75$81.751,465,900——
2019-05-23$80.50$80.501,294,400——
2019-05-22$79.02$79.02827,000——
2019-05-21$78.68$78.681,093,800——
2019-05-20$76.83$76.83868,400——
2019-05-17$77.20$77.20927,000——
2019-05-16$77.64$77.641,054,300——
2019-05-15$75.99$75.991,887,800——
2019-05-14$76.11$76.11948,100——
2019-05-13$75.75$75.751,474,100——
2019-05-10$80.68$80.681,433,500——
2019-05-09$82.02$82.021,188,600——
2019-05-08$82.85$82.851,202,900——
2019-05-07$83.23$83.231,842,500——
2019-05-06$85.00$85.001,220,100——
2019-05-03$83.06$83.061,744,800——
2019-05-02$80.94$80.941,947,400——
2019-05-01$78.91$78.911,969,100——
2019-04-30$76.80$76.802,041,900——
2019-04-29$74.38$74.381,518,200——
2019-04-26$75.03$75.031,425,700——
2019-04-25$73.94$73.941,095,900——
2019-04-24$73.52$73.52918,000——
2019-04-23$75.41$75.411,492,400——
2019-04-22$73.66$73.661,243,000——
2019-04-18$73.96$73.961,689,700——
2019-04-17$74.32$74.321,753,400——
2019-04-16$76.98$76.981,331,400——
2019-04-15$78.15$78.151,654,400——
2019-04-12$79.40$79.401,723,100——
2019-04-11$81.06$81.061,070,500——
2019-04-10$83.41$83.41990,600——
2019-04-09$82.73$82.73877,400——
2019-04-08$84.43$84.431,544,200——
2019-04-05$84.76$84.761,825,700——
2019-04-04$83.22$83.221,243,800——
2019-04-03$84.35$84.352,420,600——
2019-04-02$86.70$86.701,169,100——
2019-04-01$85.95$85.95969,500——
2019-03-29$86.01$86.011,199,800——
2019-03-28$85.74$85.74855,000——
2019-03-27$86.02$86.02972,600——
2019-03-26$87.12$87.12892,500——
2019-03-25$86.02$86.02846,100——
2019-03-22$85.34$85.341,531,900——
2019-03-21$87.08$87.08819,200——
2019-03-20$86.31$86.31978,700——
2019-03-19$85.67$85.67852,800——
2019-03-18$85.62$85.62898,400——
2019-03-15$84.80$84.801,835,900——
2019-03-14$84.31$84.311,638,300——
2019-03-13$85.06$85.061,137,800——
2019-03-12$84.90$84.90758,500——
2019-03-11$84.17$84.171,256,400——
2019-03-08$82.12$82.12869,400——
2019-03-07$82.45$82.45980,600——
2019-03-06$83.37$83.37818,700——
2019-03-05$85.04$85.04915,800——
2019-03-04$85.41$85.411,481,200——
2019-03-01$88.17$88.171,086,600——
2019-02-28$86.23$86.231,056,400——
2019-02-27$87.00$87.001,000,000——
2019-02-26$85.70$85.70755,000——
2019-02-25$86.88$86.881,650,500——
2019-02-22$84.85$84.851,208,600——
2019-02-21$83.33$83.33950,400——
2019-02-20$83.74$83.741,224,800——
2019-02-19$84.08$84.081,149,300——
2019-02-15$84.15$84.151,904,400——
2019-02-14$83.42$83.423,009,400——
2019-02-13$81.06$81.061,381,200——
2019-02-12$81.40$81.401,988,400——
2019-02-11$80.21$80.211,137,800——
2019-02-08$80.87$80.87994,300——
2019-02-07$79.83$79.831,182,500——
2019-02-06$81.42$81.42791,800——
2019-02-05$81.40$81.40971,600——
2019-02-04$81.60$81.601,250,000——
2019-02-01$82.92$82.921,644,600——
2019-01-31$80.59$80.59896,400——
2019-01-30$79.98$79.98772,300——
2019-01-29$79.29$79.291,140,800——
2019-01-28$80.66$80.662,326,500——
2019-01-25$79.95$79.952,585,700——
2019-01-24$77.01$77.011,855,000——
2019-01-23$75.20$75.201,621,200——
2019-01-22$77.33$77.331,581,700——
2019-01-18$78.42$78.422,033,500——
2019-01-17$78.67$78.672,411,200——
2019-01-16$76.56$76.562,228,800——
2019-01-15$78.76$78.762,630,600——
2019-01-14$73.54$73.541,551,300——
2019-01-11$74.65$74.651,199,500——
2019-01-10$75.12$75.121,838,900——
2019-01-09$73.70$73.701,762,800——
2019-01-08$74.90$74.902,683,000——
2019-01-07$74.21$74.212,347,500——
2019-01-04$72.27$72.272,936,600——
2019-01-03$68.06$68.063,760,400——
2019-01-02$63.56$63.561,429,600——