Incyte Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	74.152	74.152	74.152	74.152	74.152	20
2022-06-22	72.512	73.530	72.170	73.430	73.430	6
2022-06-21	72.150	73.090	72.150	73.090	73.090	1
2022-06-17	68.490	68.490	68.490	68.490	68.490	1
2022-06-16	66.721	66.721	66.721	66.721	66.721	3
2022-06-15	67.762	67.762	67.720	67.720	67.720	26
2022-06-14	67.472	67.492	65.950	66.440	66.440	282
2022-06-13	68.890	69.030	68.020	68.590	68.590	253
2022-06-10	70.920	71.140	70.550	70.550	70.550	202
2022-06-09	74.260	74.260	74.260	74.260	74.260	3
2022-06-08	75.850	75.850	75.850	75.850	75.850	1
2022-06-06	73.935	73.935	73.900	73.900	73.900	5
2022-06-01	74.780	74.780	74.610	74.610	74.610	210
2022-05-31	77.100	77.100	75.850	75.880	75.880	40
2022-05-27	77.030	77.030	77.030	77.030	77.030	1
2022-05-26	76.864	77.650	76.864	76.880	76.880	343
2022-05-24	76.550	76.550	76.550	76.550	76.550	50
2022-05-23	75.000	76.745	75.000	76.745	76.745	146
2022-05-20	74.920	74.920	74.920	74.920	74.920	1
2022-05-18	74.160	74.160	74.160	74.160	74.160	14
2022-05-16	74.790	74.790	74.470	74.660	74.660	17
2022-05-13	75.190	75.190	75.190	75.190	75.190	1
2022-05-12	74.610	74.610	74.610	74.610	74.610	1
2022-05-11	75.025	75.025	75.025	75.025	75.025	13
2022-05-10	75.500	75.500	75.300	75.300	75.300	97
2022-05-09	74.120	74.420	74.120	74.420	74.420	1
2022-05-06	76.060	76.060	75.588	75.588	75.588	109
2022-05-05	80.490	80.490	78.050	78.050	78.050	301
2022-05-04	77.080	77.805	77.080	77.805	77.805	50
2022-05-03	77.890	77.890	77.060	77.060	77.060	60
2022-04-25	75.479	75.479	75.479	75.479	75.479	13
2022-04-21	77.837	77.837	77.080	77.080	77.080	125
2022-04-20	79.720	79.720	78.080	78.550	78.550	31,301
2022-04-19	79.715	79.715	79.710	79.710	79.710	46
2022-04-14	81.560	82.300	81.375	81.375	81.375	51
2022-04-13	81.650	81.650	81.650	81.650	81.650	1
2022-04-12	80.950	80.950	79.770	80.530	80.530	18,093
2022-04-11	83.180	83.180	81.480	81.480	81.480	3,732
2022-04-08	82.180	84.815	82.180	84.000	84.000	22,761
2022-04-07	82.670	82.842	82.160	82.160	82.160	13
2022-04-06	80.384	80.800	80.384	80.800	80.800	33
2022-04-05	81.370	82.130	81.370	81.970	81.970	16
2022-04-04	80.930	81.040	80.930	81.040	81.040	100
2022-04-01	78.160	80.455	78.160	79.845	79.845	1,683
2022-03-31	79.625	79.625	79.620	79.620	79.620	190
2022-03-29	79.528	79.670	79.460	79.670	79.670	350
2022-03-28	78.600	79.010	78.600	79.010	79.010	71
2022-03-25	78.880	78.880	78.290	78.410	78.410	9
2022-03-24	77.960	78.270	77.920	77.920	77.920	31
2022-03-23	77.570	77.900	77.230	77.230	77.230	19,967
2022-03-22	76.530	77.600	76.530	77.600	77.600	1
2022-03-21	75.200	75.200	75.200	75.200	75.200	13
2022-03-17	74.450	75.130	74.380	74.490	74.490	73
2022-03-16	75.200	75.200	74.080	74.080	74.080	7
2022-03-14	73.370	73.370	72.575	72.575	72.575	256
2022-03-11	74.030	75.530	74.030	74.420	74.420	124
2022-03-08	69.720	71.535	69.720	71.535	71.535	25
2022-03-07	69.930	71.330	69.930	71.330	71.330	29
2022-03-04	69.430	70.305	69.430	70.305	70.305	12
2022-03-03	69.278	69.278	68.590	68.590	68.590	61

← NewerPage 18 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.