Incyte Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	81.364	81.364	81.080	81.080	81.080	110
2023-02-08	80.953	81.120	80.000	80.000	80.000	4,001
2023-02-07	80.010	80.290	79.565	79.565	79.565	128
2023-02-06	83.190	84.778	83.190	84.778	84.778	145
2023-02-03	84.927	84.927	83.923	84.050	84.050	301
2023-02-02	84.880	84.910	83.646	84.128	84.128	287
2023-02-01	84.993	84.993	84.665	84.665	84.665	1,241
2023-01-31	85.934	85.934	85.295	85.295	85.295	105
2023-01-30	85.010	85.010	84.910	84.910	84.910	50
2023-01-26	85.764	85.764	85.764	85.764	85.764	32
2023-01-25	84.024	84.978	84.024	84.761	84.761	836
2023-01-24	83.370	83.470	83.220	83.460	83.460	254
2023-01-23	83.289	83.695	83.252	83.695	83.695	64
2023-01-20	83.800	83.800	83.800	83.800	83.800	200
2023-01-19	82.550	82.560	82.238	82.560	82.560	744
2023-01-17	80.740	81.810	80.680	81.100	81.100	2,875
2023-01-13	81.429	81.429	80.870	80.870	80.870	265
2023-01-12	79.247	79.247	79.247	79.247	79.247	447
2023-01-11	78.660	79.810	78.660	79.646	79.646	166
2023-01-09	80.600	80.600	80.600	80.600	80.600	1,379
2023-01-06	81.045	81.045	81.045	81.045	81.045	69
2023-01-05	79.080	80.318	79.080	80.318	80.318	126
2023-01-04	80.017	80.017	79.630	79.630	79.630	16
2023-01-03	80.740	80.740	79.700	79.700	79.700	887
2022-12-29	79.602	79.660	79.572	79.572	79.572	400
2022-12-28	79.550	79.550	79.550	79.550	79.550	100
2022-12-22	80.520	80.520	80.000	80.000	80.000	46
2022-12-21	81.310	81.310	81.110	81.110	81.110	188
2022-12-20	80.721	80.721	80.721	80.721	80.721	87
2022-12-19	82.030	82.030	80.192	80.192	80.192	87
2022-12-16	81.695	81.900	81.695	81.900	81.900	247
2022-12-13	83.115	83.430	83.115	83.145	83.145	320
2022-12-12	82.020	82.074	81.875	82.074	82.074	128
2022-12-08	84.030	84.030	84.030	84.030	84.030	1,230
2022-12-07	83.200	83.200	83.200	83.200	83.200	100
2022-12-06	82.960	82.960	82.670	82.670	82.670	49
2022-12-05	83.460	83.715	83.085	83.715	83.715	602
2022-12-02	82.465	82.465	82.465	82.465	82.465	61
2022-12-01	80.524	80.603	79.670	80.322	80.322	138,379
2022-11-29	77.600	77.600	77.600	77.600	77.600	1
2022-11-28	78.300	78.480	78.300	78.480	78.480	188
2022-11-25	78.150	78.150	78.150	78.150	78.150	1
2022-11-23	78.670	78.915	78.310	78.310	78.310	79
2022-11-22	77.910	78.410	77.910	78.410	78.410	3,905
2022-11-21	77.360	78.230	77.190	78.230	78.230	102
2022-11-18	78.905	78.905	78.222	78.222	78.222	234
2022-11-17	77.535	77.535	77.517	77.517	77.517	362
2022-11-16	76.482	77.060	76.482	77.060	77.060	65
2022-11-15	78.003	78.014	78.003	78.014	78.014	3
2022-11-14	78.060	78.060	77.905	77.905	77.905	14
2022-11-11	77.470	77.470	76.450	76.450	76.450	330
2022-11-10	77.220	77.220	76.990	77.046	77.046	601,429
2022-11-09	77.718	77.718	77.718	77.718	77.718	96
2022-11-08	75.840	76.648	75.840	76.648	76.648	416
2022-11-07	76.310	76.310	76.310	76.310	76.310	267
2022-11-04	77.360	77.360	77.360	77.360	77.360	1
2022-11-03	77.150	77.150	75.530	76.690	76.690	3,341
2022-11-02	76.670	78.308	76.670	78.308	78.308	17
2022-11-01	78.530	79.800	77.225	77.225	77.225	83
2022-10-31	73.671	74.118	73.671	74.118	74.118	150

← NewerPage 16 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.