Incyte Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	68.700	68.700	68.600	68.600	68.600	15
2022-02-25	67.510	68.326	67.510	68.250	68.250	200
2022-02-24	65.910	66.720	65.910	66.260	66.260	62
2022-02-18	67.640	69.970	67.640	67.860	67.860	461
2022-02-15	66.850	67.698	66.850	67.698	67.698	45
2022-02-14	66.720	66.720	65.810	66.030	66.030	576
2022-02-10	69.190	69.190	67.080	67.080	67.080	24
2022-02-09	67.012	69.110	66.840	68.480	68.480	2,642
2022-02-08	70.347	71.000	68.480	69.570	69.570	1,233
2022-02-07	73.170	73.170	73.090	73.090	73.090	300
2022-02-02	74.980	74.980	73.840	73.840	73.840	145
2022-02-01	74.130	75.090	74.130	75.090	75.090	2
2022-01-31	74.153	74.153	74.153	74.153	74.153	7
2022-01-28	72.158	73.275	72.158	73.275	73.275	51
2022-01-25	75.295	75.295	72.985	72.985	72.985	704
2022-01-24	73.815	74.771	73.300	73.300	73.300	305
2022-01-21	76.379	76.379	74.990	75.229	75.229	174
2022-01-20	75.836	75.836	75.836	75.836	75.836	100
2022-01-19	74.740	75.760	74.740	75.760	75.760	1
2022-01-18	76.030	76.030	75.300	75.520	75.520	22
2022-01-14	73.105	73.105	73.000	73.000	73.000	6
2022-01-13	73.740	74.240	73.740	73.850	73.850	2
2022-01-12	73.435	73.438	73.435	73.438	73.438	200
2022-01-07	74.065	74.095	73.250	73.360	73.360	623
2022-01-06	70.810	72.114	70.810	72.114	72.114	101
2022-01-05	72.130	72.130	72.130	72.130	72.130	1
2022-01-04	71.910	71.910	70.851	70.851	70.851	20
2021-12-30	74.190	75.240	74.180	74.760	74.760	190
2021-12-23	73.520	73.520	73.220	73.220	73.220	1
2021-12-22	73.645	73.660	73.250	73.250	73.250	10
2021-12-21	73.670	73.840	71.540	73.074	73.074	63
2021-12-20	72.890	73.750	72.520	73.750	73.750	264
2021-12-17	72.370	73.780	72.370	73.780	73.780	429
2021-12-16	71.540	72.220	71.540	71.750	71.750	324
2021-12-15	69.700	70.070	69.680	70.070	70.070	172
2021-12-14	69.020	69.020	68.841	68.841	68.841	260
2021-12-13	64.310	67.040	64.310	67.040	67.040	5
2021-12-10	64.950	65.267	64.950	65.267	65.267	4
2021-12-09	67.150	67.520	66.981	66.981	66.981	143
2021-12-08	66.770	67.100	66.570	67.100	67.100	1,451
2021-12-07	65.620	67.240	65.620	66.940	66.940	2
2021-12-06	66.030	66.030	64.850	64.850	64.850	1
2021-12-03	66.740	66.740	65.716	66.160	66.160	469
2021-12-02	64.620	66.460	64.620	66.460	66.460	101
2021-12-01	68.000	69.010	68.000	68.070	68.070	2,176
2021-11-30	69.760	69.760	67.442	68.161	68.161	286
2021-11-29	69.970	71.670	69.158	71.670	71.670	354
2021-11-26	67.100	69.350	67.100	68.514	68.514	5,856
2021-11-24	64.438	65.329	64.210	65.329	65.329	829
2021-11-23	63.000	63.280	63.000	63.280	63.280	12
2021-11-22	64.230	64.650	63.690	63.700	63.700	215
2021-11-19	64.540	64.672	64.330	64.330	64.330	411
2021-11-18	64.600	64.600	64.600	64.600	64.600	1
2021-11-17	65.720	65.720	64.680	64.830	64.830	118,561
2021-11-16	65.410	65.940	65.180	65.350	65.350	167
2021-11-15	66.011	66.011	64.570	65.798	65.798	1,047
2021-11-12	64.830	65.490	64.830	65.490	65.490	110
2021-11-11	64.920	65.130	64.380	64.380	64.380	343
2021-11-10	66.610	67.680	66.610	67.450	67.450	49
2021-11-09	66.900	66.900	66.520	66.520	66.520	62

← NewerPage 19 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.