Incyte Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 63.079 | 63.691 | 62.480 | 62.737 | 62.737 | 2,200 |
| 2024-08-02 | 64.000 | 65.140 | 62.966 | 63.540 | 63.540 | 2,303 |
| 2024-08-01 | 65.360 | 65.360 | 64.099 | 64.351 | 64.351 | 1,144 |
| 2024-07-31 | 67.450 | 67.450 | 65.150 | 65.855 | 65.855 | 938 |
| 2024-07-30 | 70.030 | 70.030 | 64.630 | 66.200 | 66.200 | 4,588 |
| 2024-07-29 | 68.520 | 68.930 | 68.020 | 68.740 | 68.740 | 938 |
| 2024-07-26 | 69.316 | 69.656 | 68.687 | 68.920 | 68.920 | 966 |
| 2024-07-25 | 67.040 | 70.260 | 67.040 | 68.270 | 68.270 | 1,041 |
| 2024-07-24 | 66.160 | 66.660 | 65.870 | 66.660 | 66.660 | 192 |
| 2024-07-23 | 64.904 | 65.940 | 64.904 | 65.940 | 65.940 | 385 |
| 2024-07-22 | 65.620 | 65.620 | 64.465 | 65.425 | 65.425 | 470 |
| 2024-07-19 | 65.330 | 65.790 | 65.170 | 65.790 | 65.790 | 567 |
| 2024-07-18 | 65.220 | 66.630 | 65.050 | 66.140 | 66.140 | 431 |
| 2024-07-17 | 63.000 | 64.932 | 63.000 | 64.830 | 64.830 | 558 |
| 2024-07-16 | 64.269 | 64.310 | 63.470 | 63.854 | 63.854 | 404 |
| 2024-07-15 | 63.610 | 64.330 | 63.490 | 64.247 | 64.247 | 387 |
| 2024-07-12 | 63.000 | 63.330 | 62.707 | 63.330 | 63.330 | 529 |
| 2024-07-11 | 61.140 | 62.430 | 61.140 | 62.355 | 62.355 | 339 |
| 2024-07-10 | 60.920 | 60.990 | 59.863 | 60.160 | 60.160 | 665 |
| 2024-07-09 | 58.330 | 60.580 | 58.040 | 60.547 | 60.547 | 720 |
| 2024-07-08 | 57.220 | 58.450 | 57.220 | 58.450 | 58.450 | 3,202 |
| 2024-07-05 | 57.380 | 57.519 | 56.810 | 56.810 | 56.810 | 4,869 |
| 2024-07-03 | 59.120 | 59.240 | 57.591 | 57.680 | 57.680 | 5,082 |
| 2024-07-02 | 59.144 | 60.140 | 58.680 | 59.230 | 59.230 | 2,564 |
| 2024-07-01 | 60.290 | 61.711 | 60.290 | 60.615 | 60.615 | 266 |
| 2024-06-28 | 61.600 | 61.600 | 60.040 | 60.420 | 60.420 | 1,282 |
| 2024-06-27 | 61.091 | 61.389 | 60.810 | 61.310 | 61.310 | 1,248 |
| 2024-06-26 | 62.732 | 63.110 | 61.640 | 61.640 | 61.640 | 3,870 |
| 2024-06-25 | 63.591 | 63.645 | 63.310 | 63.364 | 63.364 | 215 |
| 2024-06-24 | 63.220 | 64.020 | 62.903 | 64.020 | 64.020 | 280 |
| 2024-06-21 | 63.375 | 63.490 | 62.495 | 62.778 | 62.778 | 433 |
| 2024-06-20 | 61.010 | 62.378 | 61.010 | 62.378 | 62.378 | 3,151 |
| 2024-06-18 | 62.570 | 64.195 | 61.201 | 61.550 | 61.550 | 3,791 |
| 2024-06-17 | 62.181 | 62.405 | 61.785 | 62.405 | 62.405 | 142 |
| 2024-06-14 | 62.975 | 62.975 | 61.517 | 61.748 | 61.748 | 630 |
| 2024-06-13 | 60.062 | 62.905 | 60.062 | 62.820 | 62.820 | 5,320 |
| 2024-06-12 | 59.890 | 60.340 | 59.590 | 60.240 | 60.240 | 1,826 |
| 2024-06-11 | 59.390 | 59.390 | 58.000 | 58.820 | 58.820 | 9,564 |
| 2024-06-10 | 58.760 | 59.440 | 58.760 | 59.200 | 59.200 | 2,594 |
| 2024-06-07 | 58.140 | 59.060 | 58.080 | 59.015 | 59.015 | 2,313 |
| 2024-06-06 | 58.890 | 59.170 | 58.720 | 58.765 | 58.765 | 162 |
| 2024-06-05 | 58.360 | 58.980 | 58.330 | 58.930 | 58.930 | 674 |
| 2024-06-04 | 58.670 | 59.239 | 58.670 | 59.090 | 59.090 | 652 |
| 2024-06-03 | 57.900 | 58.770 | 57.870 | 58.690 | 58.690 | 718 |
| 2024-05-31 | 57.460 | 57.847 | 57.460 | 57.780 | 57.780 | 296 |
| 2024-05-30 | 57.027 | 57.500 | 57.027 | 57.500 | 57.500 | 1,798 |
| 2024-05-29 | 56.981 | 57.110 | 56.699 | 56.750 | 56.750 | 610 |
| 2024-05-28 | 57.300 | 57.300 | 56.640 | 56.890 | 56.890 | 799 |
| 2024-05-24 | 57.840 | 57.840 | 57.375 | 57.520 | 57.520 | 47 |
| 2024-05-23 | 58.750 | 58.750 | 57.790 | 57.850 | 57.850 | 7,134 |
| 2024-05-22 | 57.440 | 58.000 | 57.440 | 57.885 | 57.885 | 1,529 |
| 2024-05-21 | 57.190 | 57.450 | 57.130 | 57.130 | 57.130 | 376 |
| 2024-05-20 | 57.230 | 57.350 | 57.140 | 57.230 | 57.230 | 1,643 |
| 2024-05-17 | 57.020 | 57.125 | 56.520 | 57.125 | 57.125 | 104 |
| 2024-05-16 | 57.069 | 57.090 | 56.408 | 56.825 | 56.825 | 772 |
| 2024-05-15 | 57.147 | 57.340 | 56.859 | 57.205 | 57.205 | 241 |
| 2024-05-14 | 57.960 | 57.960 | 56.830 | 57.055 | 57.055 | 602 |
| 2024-05-13 | 53.120 | 58.850 | 53.120 | 57.045 | 57.045 | 49,865 |
| 2024-05-10 | 53.487 | 53.490 | 52.880 | 52.880 | 52.880 | 135 |
| 2024-05-09 | 53.790 | 53.790 | 53.190 | 53.190 | 53.190 | 135 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.