Incyte Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 54.280 | 54.450 | 53.290 | 53.445 | 53.445 | 794 |
| 2024-05-07 | 54.500 | 54.750 | 54.460 | 54.460 | 54.460 | 235 |
| 2024-05-03 | 53.700 | 53.750 | 52.785 | 53.132 | 53.132 | 1,155 |
| 2024-05-02 | 52.960 | 53.460 | 52.378 | 53.180 | 53.180 | 2,416 |
| 2024-05-01 | 52.100 | 53.880 | 52.100 | 52.275 | 52.275 | 1,041 |
| 2024-04-30 | 50.020 | 53.670 | 50.020 | 51.710 | 51.710 | 2,047 |
| 2024-04-29 | 51.931 | 53.020 | 51.910 | 53.020 | 53.020 | 3,128 |
| 2024-04-26 | 51.026 | 51.839 | 50.810 | 51.596 | 51.596 | 1,228 |
| 2024-04-25 | 51.580 | 51.870 | 50.380 | 51.090 | 51.090 | 294 |
| 2024-04-24 | 51.620 | 51.810 | 51.230 | 51.740 | 51.740 | 241 |
| 2024-04-23 | 52.000 | 52.390 | 51.484 | 51.990 | 51.990 | 333 |
| 2024-04-22 | 52.324 | 52.580 | 52.180 | 52.400 | 52.400 | 88 |
| 2024-04-19 | 52.970 | 53.000 | 52.315 | 52.315 | 52.315 | 1,529 |
| 2024-04-18 | 52.820 | 53.130 | 52.446 | 52.480 | 52.480 | 136 |
| 2024-04-17 | 53.470 | 53.700 | 53.140 | 53.290 | 53.290 | 1,687 |
| 2024-04-16 | 53.340 | 53.899 | 53.330 | 53.696 | 53.696 | 920 |
| 2024-04-15 | 54.155 | 54.290 | 53.697 | 53.697 | 53.697 | 224 |
| 2024-04-12 | 54.680 | 54.770 | 54.000 | 54.160 | 54.160 | 362 |
| 2024-04-11 | 55.700 | 55.700 | 54.710 | 55.324 | 55.324 | 150 |
| 2024-04-10 | 54.850 | 54.890 | 54.656 | 54.820 | 54.820 | 179 |
| 2024-04-09 | 55.200 | 56.352 | 55.105 | 55.540 | 55.540 | 153 |
| 2024-04-08 | 54.720 | 55.400 | 54.680 | 55.320 | 55.320 | 1,126 |
| 2024-04-05 | 54.870 | 55.270 | 54.300 | 55.220 | 55.220 | 80 |
| 2024-04-04 | 55.510 | 55.686 | 55.430 | 55.492 | 55.492 | 886 |
| 2024-04-03 | 56.020 | 56.020 | 55.455 | 55.470 | 55.470 | 324 |
| 2024-04-02 | 56.648 | 57.110 | 56.648 | 57.085 | 57.085 | 456 |
| 2024-03-28 | 57.350 | 57.350 | 56.650 | 56.879 | 56.879 | 271 |
| 2024-03-27 | 56.950 | 57.103 | 56.610 | 56.860 | 56.860 | 327 |
| 2024-03-26 | 57.400 | 57.400 | 56.610 | 56.610 | 56.610 | 10,361 |
| 2024-03-25 | 57.140 | 57.260 | 56.588 | 57.020 | 57.020 | 279 |
| 2024-03-22 | 57.980 | 57.980 | 57.305 | 57.631 | 57.631 | 271 |
| 2024-03-21 | 58.500 | 59.042 | 57.650 | 57.800 | 57.800 | 13,168 |
| 2024-03-20 | 58.090 | 58.090 | 57.580 | 58.050 | 58.050 | 266 |
| 2024-03-19 | 57.860 | 57.860 | 57.213 | 57.780 | 57.780 | 574 |
| 2024-03-18 | 58.450 | 58.600 | 57.850 | 58.116 | 58.116 | 822 |
| 2024-03-15 | 58.160 | 58.320 | 57.736 | 57.770 | 57.770 | 241 |
| 2024-03-14 | 58.415 | 59.060 | 58.120 | 58.340 | 58.340 | 1,287 |
| 2024-03-13 | 60.640 | 60.640 | 58.650 | 58.650 | 58.650 | 233 |
| 2024-03-12 | 60.595 | 60.810 | 58.985 | 59.363 | 59.363 | 1,578 |
| 2024-03-11 | 60.250 | 60.730 | 60.010 | 60.320 | 60.320 | 253 |
| 2024-03-08 | 59.330 | 60.018 | 59.140 | 59.920 | 59.920 | 909 |
| 2024-03-07 | 58.610 | 59.050 | 58.370 | 59.050 | 59.050 | 409 |
| 2024-03-06 | 59.210 | 59.710 | 58.550 | 58.900 | 58.900 | 874 |
| 2024-03-05 | 59.830 | 59.830 | 58.330 | 58.510 | 58.510 | 177 |
| 2024-03-04 | 58.830 | 59.680 | 58.180 | 59.099 | 59.099 | 358 |
| 2024-03-01 | 58.690 | 59.505 | 58.540 | 59.505 | 59.505 | 6,583 |
| 2024-02-29 | 59.660 | 59.660 | 58.665 | 58.990 | 58.990 | 3,461 |
| 2024-02-28 | 60.770 | 60.870 | 60.230 | 60.260 | 60.260 | 391 |
| 2024-02-27 | 60.460 | 60.549 | 59.990 | 60.549 | 60.549 | 1,161 |
| 2024-02-26 | 60.480 | 61.050 | 60.175 | 60.310 | 60.310 | 1,140 |
| 2024-02-23 | 61.798 | 61.798 | 60.878 | 60.878 | 60.878 | 1,258 |
| 2024-02-22 | 60.015 | 61.058 | 59.800 | 61.000 | 61.000 | 432 |
| 2024-02-21 | 59.800 | 60.224 | 59.210 | 60.224 | 60.224 | 1,519 |
| 2024-02-20 | 57.790 | 59.090 | 57.790 | 58.555 | 58.555 | 1,685 |
| 2024-02-16 | 58.970 | 59.260 | 58.331 | 58.740 | 58.740 | 2,294 |
| 2024-02-15 | 58.535 | 59.756 | 58.512 | 58.899 | 58.899 | 3,408 |
| 2024-02-14 | 58.590 | 59.930 | 58.000 | 58.000 | 58.000 | 700 |
| 2024-02-13 | 58.030 | 60.540 | 58.030 | 59.426 | 59.426 | 6,574 |
| 2024-02-12 | 57.820 | 58.170 | 57.450 | 57.735 | 57.735 | 1,946 |
| 2024-02-09 | 57.520 | 57.735 | 57.350 | 57.620 | 57.620 | 670 |
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.