Incyte Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	73.662	73.900	73.312	73.900	73.900	133
2022-10-27	73.608	73.608	72.730	73.080	73.080	248
2022-10-24	71.260	71.260	70.991	70.991	70.991	308
2022-10-21	68.960	69.900	68.324	69.900	69.900	249,586
2022-10-20	68.995	68.995	68.995	68.995	68.995	200
2022-10-18	70.360	70.360	70.360	70.360	70.360	601,379
2022-10-17	69.990	70.096	69.990	70.096	70.096	1,433
2022-10-14	68.442	68.560	68.442	68.560	68.560	240
2022-10-13	66.652	68.780	66.344	68.780	68.780	566
2022-10-12	67.250	67.250	67.250	67.250	67.250	4,581
2022-10-10	68.560	68.560	67.640	68.200	68.200	121
2022-10-07	69.640	69.640	69.640	69.640	69.640	4,590
2022-09-30	67.120	67.120	67.030	67.030	67.030	60
2022-09-28	67.285	67.310	67.285	67.310	67.310	89
2022-09-27	66.180	66.180	66.180	66.180	66.180	5,494
2022-09-23	66.955	67.097	66.649	66.649	66.649	136
2022-09-22	66.830	66.839	65.829	66.839	66.839	6,842
2022-09-21	68.260	68.816	68.260	68.778	68.778	4,157
2022-09-20	68.025	68.139	67.559	68.115	68.115	975
2022-09-16	68.841	68.841	68.841	68.841	68.841	11
2022-09-13	69.088	69.090	69.088	69.090	69.090	14
2022-09-07	69.140	69.140	69.140	69.140	69.140	1
2022-09-06	68.689	68.689	68.689	68.689	68.689	100
2022-09-02	71.410	71.410	71.410	71.410	71.410	942
2022-09-01	70.365	70.365	70.352	70.358	70.358	540
2022-08-31	70.480	70.480	70.480	70.480	70.480	100
2022-08-30	69.881	69.881	69.881	69.881	69.881	33
2022-08-26	72.680	72.680	72.680	72.680	72.680	138,006
2022-08-22	74.330	74.330	74.330	74.330	74.330	31
2022-08-19	73.810	73.810	73.810	73.810	73.810	70
2022-08-18	73.655	73.655	73.655	73.655	73.655	70
2022-08-17	74.200	74.200	74.200	74.200	74.200	5
2022-08-16	75.435	75.435	75.380	75.380	75.380	14
2022-08-15	74.115	74.420	73.796	74.420	74.420	290
2022-08-11	73.600	73.600	73.600	73.600	73.600	30
2022-08-10	74.300	74.320	73.962	74.320	74.320	10
2022-08-08	72.160	72.420	72.160	72.420	72.420	1
2022-08-04	72.850	72.850	72.850	72.850	72.850	1
2022-08-03	71.890	73.650	71.590	72.550	72.550	56,950
2022-08-02	73.865	73.865	72.030	73.160	73.160	284
2022-08-01	78.050	78.050	78.050	78.050	78.050	1
2022-07-29	77.825	77.825	77.825	77.825	77.825	64
2022-07-28	79.125	79.125	78.190	78.190	78.190	181
2022-07-26	80.450	80.450	80.450	80.450	80.450	1
2022-07-25	80.900	81.118	80.900	81.118	81.118	73
2022-07-22	82.890	82.890	81.080	81.080	81.080	109
2022-07-21	82.730	82.730	82.623	82.680	82.680	101
2022-07-20	81.680	82.400	81.485	81.660	81.660	594
2022-07-19	80.681	80.681	80.460	80.460	80.460	165
2022-07-18	80.042	80.180	80.042	80.180	80.180	200
2022-07-15	79.500	79.500	79.500	79.500	79.500	1
2022-07-12	81.020	81.020	79.380	79.380	79.380	1
2022-07-11	80.220	80.920	79.230	80.900	80.900	42
2022-07-08	80.996	81.030	80.080	80.080	80.080	620
2022-07-07	81.110	81.320	80.585	80.585	80.585	201
2022-07-05	78.030	78.030	77.780	77.780	77.780	2
2022-07-01	77.210	77.210	77.210	77.210	77.210	1
2022-06-28	75.420	75.752	75.240	75.240	75.240	55
2022-06-27	77.580	78.020	77.520	78.020	78.020	15
2022-06-24	75.468	76.350	75.468	76.350	76.350	210

← NewerPage 17 of 20 · 1,152 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.