Incyte Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	119.79	119.99	114.01	116.63	116.63	563
2026-07-21	115.85	118.90	114.00	117.91	117.91	753
2026-07-20	119.89	119.90	115.00	115.16	115.16	1,051
2026-07-17	114.51	119.49	111.99	117.42	117.42	937
2026-07-16	115.09	117.04	112.05	116.12	116.12	301
2026-07-15	118.97	118.97	110.58	114.94	114.94	2,219
2026-07-14	117.15	118.96	112.81	114.76	114.76	1,830
2026-07-13	114.60	118.00	113.52	114.67	114.67	1,569
2026-07-10	120.06	123.74	115.02	116.32	116.32	1,054
2026-07-09	118.46	119.83	115.22	118.00	118.00	325
2026-07-08	118.86	118.86	115.00	117.03	117.03	1,518
2026-07-07	118.33	118.33	114.00	117.34	117.34	570
2026-07-06	116.88	120.38	114.14	115.79	115.79	2,407
2026-07-02	111.25	118.50	110.01	115.20	115.20	2,239
2026-07-01	113.01	118.59	112.13	114.22	114.22	995
2026-06-30	115.72	116.60	113.00	114.24	114.24	1,896
2026-06-29	115.76	117.00	112.12	113.96	113.96	2,838
2026-06-26	107.00	115.48	107.00	113.17	113.17	2,366
2026-06-25	108.32	111.36	106.74	107.33	107.33	588
2026-06-24	104.50	109.09	103.00	108.55	108.55	2,021
2026-06-23	103.55	108.00	102.00	105.08	105.08	6,074
2026-06-22	98.470	103.35	95.580	103.35	103.35	916
2026-06-18	98.000	102.79	96.164	97.500	97.500	800
2026-06-17	102.05	102.05	99.230	99.770	99.770	793
2026-06-16	105.00	105.00	98.500	99.840	99.840	975
2026-06-15	112.20	112.98	101.42	102.08	102.08	1,438
2026-06-12	111.29	111.31	105.20	109.22	109.22	360
2026-06-11	105.72	110.00	104.30	109.29	109.29	547
2026-06-10	103.34	110.25	103.34	106.05	106.05	2,276
2026-06-09	103.73	104.01	100.64	103.59	103.59	422
2026-06-08	102.38	104.70	98.880	100.98	100.98	691
2026-06-05	99.600	106.38	99.000	104.35	104.35	4,321
2026-06-04	97.500	101.40	97.370	100.73	100.73	1,320
2026-06-03	92.240	98.330	90.020	97.910	97.910	1,053
2026-06-02	94.700	97.700	92.877	93.585	93.585	769
2026-06-01	98.900	100.00	94.270	95.480	95.480	11,137
2026-05-29	96.600	100.00	95.380	97.750	97.750	571
2026-05-28	98.500	99.240	94.990	97.210	97.210	95
2026-05-27	99.000	99.880	94.420	96.970	96.970	365
2026-05-26	96.000	103.00	95.550	97.240	97.240	1,314
2026-05-22	97.900	98.360	94.670	97.110	97.110	206
2026-05-21	97.500	100.00	94.970	97.650	97.650	295
2026-05-20	93.700	98.400	93.700	96.550	96.550	345
2026-05-19	97.350	97.350	93.000	95.900	95.900	466
2026-05-18	95.000	97.000	93.010	95.310	95.310	347
2026-05-15	97.620	98.000	94.450	95.170	95.170	602
2026-05-14	100.94	101.00	96.060	98.056	98.056	295
2026-05-13	101.59	101.59	97.220	98.200	98.200	682
2026-05-12	100.00	102.85	98.600	100.23	100.23	697
2026-05-11	97.000	103.00	95.880	100.16	100.16	779
2026-05-08	95.560	102.00	95.560	99.864	99.864	5,803
2026-05-07	99.810	103.00	96.500	97.520	97.520	827
2026-05-06	97.620	100.00	95.530	99.185	99.185	1,718
2026-05-05	96.530	99.000	95.000	96.900	96.900	413
2026-05-01	95.270	97.870	94.960	96.400	96.400	216
2026-04-30	101.98	101.99	97.120	98.150	98.150	588
2026-04-29	100.82	102.94	94.010	97.940	97.940	405
2026-04-28	99.170	99.200	88.000	94.320	94.320	371
2026-04-27	95.300	97.510	93.000	95.690	95.690	750
2026-04-24	95.290	97.530	92.510	95.060	95.060	793

← NewerPage 2 of 3 · 123 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.