Incyte Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	54.880	54.880	53.538	53.538	53.538	64
2023-11-07	54.385	54.623	54.385	54.600	54.600	927
2023-11-06	54.850	55.230	54.468	54.874	54.874	25,952
2023-11-03	54.900	54.900	54.720	54.730	54.730	1
2023-11-02	54.598	54.598	53.680	53.680	53.680	256
2023-11-01	53.415	53.491	53.260	53.305	53.305	136
2023-10-31	51.090	53.973	50.810	53.973	53.973	2,381
2023-10-30	52.410	52.600	51.400	51.800	51.800	100,539
2023-10-27	53.794	54.170	52.800	52.954	52.954	1,856
2023-10-26	53.920	54.208	53.920	54.208	54.208	53
2023-10-25	54.483	54.483	53.590	54.344	54.344	751
2023-10-24	55.727	55.727	54.798	54.800	54.800	2,115
2023-10-23	54.654	55.210	54.600	55.166	55.166	3,229
2023-10-20	55.747	55.860	55.040	55.860	55.860	181
2023-10-19	56.275	56.461	55.869	56.400	56.400	894
2023-10-18	57.353	57.620	57.223	57.240	57.240	2,884
2023-10-17	57.274	57.430	57.265	57.320	57.320	21
2023-10-16	58.060	58.060	57.370	57.830	57.830	1,148
2023-10-13	56.885	57.150	56.560	57.150	57.150	1,465
2023-10-12	56.950	56.950	56.431	56.720	56.720	47
2023-10-11	57.620	57.620	57.364	57.618	57.618	98
2023-10-10	56.808	57.700	56.808	57.240	57.240	653
2023-10-09	56.706	56.706	55.830	55.900	55.900	744
2023-10-06	58.700	58.700	57.730	57.730	57.730	1,392
2023-10-05	58.445	58.714	58.330	58.330	58.330	493
2023-10-04	58.075	58.075	57.770	57.770	57.770	77
2023-10-02	57.276	57.630	56.910	57.426	57.426	560
2023-09-29	58.920	58.920	57.892	57.892	57.892	2,005
2023-09-28	58.852	58.852	58.540	58.540	58.540	168
2023-09-27	59.438	59.438	58.820	58.820	58.820	2,723
2023-09-26	58.615	59.530	58.615	59.292	59.292	1,378
2023-09-25	57.950	58.520	57.950	58.520	58.520	140
2023-09-22	59.162	59.172	58.190	58.190	58.190	1,399
2023-09-21	60.173	60.201	59.190	59.268	59.268	1,432
2023-09-20	60.760	60.850	60.760	60.850	60.850	2,106
2023-09-19	59.530	60.700	59.530	60.700	60.700	3,030
2023-09-18	59.815	59.975	58.700	59.971	59.971	4,135
2023-09-15	63.580	63.580	63.175	63.175	63.175	43
2023-09-14	63.329	63.740	63.065	63.740	63.740	2,074
2023-09-13	64.260	64.260	63.310	63.565	63.565	1,629
2023-09-12	64.530	64.530	63.965	63.965	63.965	2
2023-09-11	64.030	64.300	64.030	64.300	64.300	1,196
2023-09-08	63.955	64.180	63.955	64.180	64.180	1,543
2023-09-06	63.085	63.113	63.030	63.113	63.113	45
2023-09-05	64.690	65.005	63.520	63.520	63.520	3,043
2023-09-01	65.090	65.168	65.090	65.168	65.168	352
2023-08-31	64.578	64.740	64.578	64.740	64.740	2,392
2023-08-30	64.755	64.755	64.755	64.755	64.755	309
2023-08-29	64.571	64.571	64.571	64.571	64.571	400
2023-08-25	63.945	63.945	63.945	63.945	63.945	5
2023-08-24	64.904	65.018	64.904	65.018	65.018	171
2023-08-23	65.158	65.158	64.619	64.619	64.619	155
2023-08-22	65.120	65.412	65.120	65.252	65.252	32
2023-08-21	63.896	63.896	63.896	63.896	63.896	275
2023-08-18	63.660	63.950	63.660	63.947	63.947	98
2023-08-17	64.945	64.945	64.576	64.700	64.700	46
2023-08-16	65.530	65.530	65.095	65.095	65.095	1,201
2023-08-15	65.240	65.454	65.025	65.454	65.454	48,863
2023-08-14	65.860	65.860	65.770	65.770	65.770	4
2023-08-11	65.859	65.922	65.820	65.820	65.820	30

← NewerPage 13 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.