Incyte Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	56.875	57.049	56.250	56.950	56.950	580
2024-02-07	59.225	59.455	57.880	57.880	57.880	1,495
2024-02-06	58.060	59.840	57.870	59.840	59.840	5,597
2024-02-05	58.002	58.360	57.680	58.315	58.315	1,900
2024-02-02	58.910	58.930	58.160	58.160	58.160	699
2024-02-01	58.605	59.270	58.140	59.146	59.146	5
2024-01-31	58.580	58.580	58.580	58.580	58.580	23
2024-01-30	60.322	60.480	59.370	59.540	59.540	243
2024-01-29	60.360	60.720	60.260	60.580	60.580	1,032
2024-01-26	61.520	61.750	60.504	60.504	60.504	4,438
2024-01-25	61.181	61.275	59.720	60.420	60.420	1,215
2024-01-24	62.050	62.050	61.500	61.500	61.500	42
2024-01-23	62.130	62.130	61.300	61.840	61.840	125
2024-01-22	61.610	61.910	60.700	60.900	60.900	232
2024-01-19	61.068	61.544	60.630	61.544	61.544	98
2024-01-18	61.300	61.300	60.640	60.640	60.640	1,467
2024-01-17	60.900	61.810	60.880	61.810	61.810	4
2024-01-16	62.710	62.710	61.310	61.310	61.310	2,054
2024-01-12	63.260	63.650	62.625	62.675	62.675	1,392
2024-01-11	63.060	63.312	62.810	63.312	63.312	308
2024-01-10	64.910	64.970	63.970	64.280	64.280	212
2024-01-09	65.885	65.885	65.810	65.810	65.810	230
2024-01-08	64.790	64.790	62.483	64.380	64.380	3,478
2024-01-05	65.960	65.961	65.230	65.750	65.750	511
2024-01-04	65.510	67.096	65.450	66.760	66.760	18,461
2024-01-03	65.720	67.010	65.520	66.420	66.420	4,110
2024-01-02	62.390	65.295	62.390	65.098	65.098	1,337
2023-12-29	62.450	62.950	62.450	62.510	62.510	193
2023-12-28	63.270	63.270	62.840	62.948	62.948	587
2023-12-27	62.405	62.405	62.260	62.260	62.260	825
2023-12-22	61.690	63.350	61.690	62.982	62.982	73,676
2023-12-21	61.160	61.584	61.020	61.460	61.460	594
2023-12-20	62.070	62.085	61.020	61.090	61.090	1,020
2023-12-19	60.910	61.390	60.740	61.348	61.348	1,083
2023-12-18	61.805	61.860	60.750	61.040	61.040	1,980
2023-12-15	63.640	63.970	61.685	61.950	61.950	1,870
2023-12-14	64.600	64.920	63.730	64.100	64.100	773
2023-12-13	63.000	64.800	62.260	63.760	63.760	7,991
2023-12-12	57.730	62.316	57.120	62.150	62.150	9,533
2023-12-11	54.990	57.000	54.850	57.000	57.000	3,161
2023-12-08	54.968	54.970	54.410	54.790	54.790	117
2023-12-07	55.690	55.690	54.800	54.910	54.910	9,928
2023-12-06	54.400	55.430	54.310	55.430	55.430	1,448
2023-12-05	54.850	55.400	54.530	54.530	54.530	933
2023-12-04	55.660	55.870	54.930	55.110	55.110	4,049
2023-12-01	54.520	54.605	54.040	54.040	54.040	1,861
2023-11-30	54.270	54.470	53.749	54.020	54.020	1,469
2023-11-29	53.140	53.606	53.140	53.270	53.270	157
2023-11-28	52.520	52.520	52.255	52.255	52.255	370
2023-11-27	53.410	53.530	52.670	52.720	52.720	77
2023-11-24	53.398	53.470	53.280	53.470	53.470	186
2023-11-22	53.680	54.033	53.300	53.300	53.300	1,348
2023-11-21	53.130	53.740	52.840	53.650	53.650	333
2023-11-20	54.560	55.040	54.360	54.450	54.450	1,685
2023-11-17	54.163	54.520	53.890	53.920	53.920	198
2023-11-16	55.100	55.230	53.760	53.760	53.760	188
2023-11-15	54.559	55.240	54.320	55.169	55.169	1,246
2023-11-14	53.680	54.400	53.560	54.400	54.400	1,108
2023-11-13	52.350	53.248	52.050	53.000	53.000	925
2023-11-10	52.490	52.500	51.630	52.216	52.216	395

← NewerPage 12 of 20 · 1,157 trading daysOlder →

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.