Incyte Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	65.180	65.180	65.089	65.110	65.110	1,272
2023-05-15	65.500	66.223	65.500	65.785	65.785	805
2023-05-12	64.190	65.140	64.170	65.140	65.140	8,783
2023-05-11	63.900	63.990	63.900	63.918	63.918	17,525
2023-05-10	64.475	64.497	64.049	64.049	64.049	1,470
2023-05-09	65.790	65.790	65.022	65.358	65.358	87,624
2023-05-05	66.537	66.537	66.352	66.352	66.352	350
2023-05-04	67.335	67.390	66.279	66.279	66.279	2,961
2023-05-03	69.670	69.670	68.645	68.645	68.645	242
2023-05-02	68.260	71.295	68.260	69.770	69.770	257
2023-04-28	73.502	73.988	73.472	73.988	73.988	449
2023-04-27	72.881	73.028	72.881	72.975	72.975	586
2023-04-26	72.417	72.840	72.381	72.775	72.775	1,161
2023-04-25	75.415	75.415	74.308	74.308	74.308	580
2023-04-24	74.510	75.422	74.510	75.422	75.422	186
2023-04-21	73.918	73.918	73.918	73.918	73.918	91
2023-04-20	73.625	74.091	73.625	74.090	74.090	101
2023-04-19	73.039	73.130	73.039	73.130	73.130	339
2023-04-18	73.260	73.385	72.775	73.385	73.385	564
2023-04-13	74.619	75.170	74.340	75.170	75.170	451
2023-04-12	74.450	74.491	74.450	74.491	74.491	1,750
2023-04-11	74.525	74.525	73.666	73.666	73.666	85
2023-04-06	74.628	75.310	74.564	75.310	75.310	733
2023-04-05	73.430	73.792	73.430	73.771	73.771	15
2023-04-04	72.492	72.636	72.380	72.610	72.610	61,324
2023-04-03	72.000	72.779	72.000	72.528	72.528	1,300
2023-03-31	71.282	72.110	71.282	72.110	72.110	248
2023-03-30	71.320	71.320	71.132	71.255	71.255	151
2023-03-29	70.906	70.906	70.906	70.906	70.906	250
2023-03-28	71.180	71.180	70.391	70.391	70.391	1,111
2023-03-27	71.200	71.200	70.855	70.855	70.855	803
2023-03-24	71.380	71.382	68.015	68.176	68.176	370
2023-03-23	72.260	72.260	71.693	71.785	71.785	3,019
2023-03-22	73.436	73.436	73.431	73.431	73.431	68
2023-03-20	73.565	73.660	73.565	73.660	73.660	13
2023-03-17	73.970	73.970	73.140	73.204	73.204	11,252
2023-03-16	72.458	73.337	72.458	73.337	73.337	84
2023-03-15	72.435	72.495	72.340	72.385	72.385	455
2023-03-14	73.740	73.740	73.416	73.416	73.416	120
2023-03-13	72.010	74.470	72.010	73.749	73.749	172,088
2023-03-10	73.353	73.370	72.030	72.030	72.030	7
2023-03-09	73.790	73.960	73.790	73.960	73.960	171,018
2023-03-08	74.380	74.380	73.855	73.855	73.855	167,013
2023-03-07	75.170	75.251	74.260	74.260	74.260	199
2023-03-06	76.370	76.370	75.233	75.565	75.565	2,461
2023-03-03	77.244	77.284	77.020	77.020	77.020	5,534
2023-03-02	77.192	77.262	77.044	77.100	77.100	350
2023-03-01	77.260	77.588	77.260	77.588	77.588	293
2023-02-28	76.405	76.660	76.328	76.660	76.660	2,102
2023-02-27	76.795	76.795	76.795	76.795	76.795	33
2023-02-24	77.129	77.236	77.030	77.030	77.030	110
2023-02-23	78.276	78.388	77.702	77.702	77.702	444
2023-02-22	78.397	78.460	78.286	78.375	78.375	723
2023-02-21	78.960	79.520	78.641	78.690	78.690	350
2023-02-17	78.644	78.980	78.644	78.660	78.660	632
2023-02-16	79.335	79.480	79.089	79.480	79.480	1,266
2023-02-15	78.704	78.775	78.704	78.775	78.775	141
2023-02-14	79.622	79.622	79.534	79.534	79.534	81
2023-02-13	79.345	79.825	79.324	79.825	79.825	266
2023-02-10	80.500	80.581	80.464	80.475	80.475	560

← NewerPage 15 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.