Incyte Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	103.00	103.32	100.92	102.48	102.48	1,083
2026-01-23	107.10	107.10	100.18	102.07	102.07	1,051
2026-01-22	105.63	106.06	104.00	104.75	104.75	1,860
2026-01-21	102.61	104.90	101.00	103.95	103.95	1,362
2026-01-20	105.88	105.88	100.16	102.70	102.70	9,841
2026-01-16	105.00	108.40	105.00	106.77	106.77	1,832
2026-01-15	107.88	107.88	104.64	105.76	105.76	1,195
2026-01-14	103.68	106.28	103.40	106.21	106.21	1,288
2026-01-13	106.83	107.55	104.31	104.31	104.31	7,320
2026-01-12	107.36	109.99	104.92	106.61	106.61	1,978
2026-01-09	106.48	107.80	106.04	107.14	107.14	420
2026-01-08	111.99	112.60	105.44	105.44	105.44	4,561
2026-01-07	107.70	111.65	107.29	110.85	110.85	8,981
2026-01-06	102.00	107.22	100.92	106.89	106.89	5,982
2026-01-05	101.34	104.85	99.435	101.82	101.82	3,897
2026-01-02	98.250	100.94	98.000	99.785	99.785	829
2025-12-31	98.310	99.490	98.310	99.130	99.130	445
2025-12-30	99.050	99.590	98.072	98.907	98.907	614
2025-12-29	100.90	100.90	97.692	98.665	98.665	2,226
2025-12-24	102.02	102.02	100.24	100.78	100.78	59
2025-12-23	100.17	101.58	100.17	100.62	100.62	1,210
2025-12-22	102.26	104.00	99.000	99.675	99.675	1,593
2025-12-19	98.540	102.63	98.540	102.23	102.23	1,506
2025-12-18	98.250	98.250	97.325	97.645	97.645	1,007
2025-12-17	97.050	98.620	97.050	98.059	98.059	534
2025-12-16	99.200	100.30	96.410	96.754	96.754	382
2025-12-15	96.110	97.450	95.480	97.450	97.450	2,547
2025-12-12	96.000	96.100	93.552	94.093	94.093	667
2025-12-11	95.520	96.264	94.530	95.710	95.710	174
2025-12-10	95.470	96.630	94.330	94.920	94.920	286
2025-12-09	97.480	101.03	96.160	96.730	96.730	6,292
2025-12-08	102.97	104.60	94.502	98.263	98.263	6,459
2025-12-05	100.23	103.25	98.609	103.20	103.20	1,231
2025-12-04	101.78	103.00	99.742	99.977	99.977	1,602
2025-12-03	102.90	102.90	100.97	101.10	101.10	353
2025-12-02	102.28	103.55	100.60	100.60	100.60	1,969
2025-12-01	104.94	104.94	101.47	101.89	101.89	2,986
2025-11-28	105.75	107.60	103.97	104.56	104.56	1,067
2025-11-26	105.90	106.92	105.37	106.42	106.42	650
2025-11-25	106.60	108.11	105.37	105.37	105.37	3,891
2025-11-24	102.69	106.16	101.69	105.75	105.75	1,223
2025-11-21	102.18	102.99	101.70	102.60	102.60	576
2025-11-20	103.73	103.73	101.89	102.31	102.31	708
2025-11-19	105.13	105.13	100.43	101.20	101.20	3,221
2025-11-18	103.42	107.19	103.42	104.42	104.42	1,442
2025-11-17	104.58	105.68	103.90	104.62	104.62	714
2025-11-14	105.00	106.89	104.26	105.78	105.78	1,025
2025-11-13	109.41	109.41	105.15	106.16	106.16	2,823
2025-11-12	108.50	108.85	106.87	108.59	108.59	1,238
2025-11-11	105.90	108.59	105.90	107.80	107.80	683
2025-11-10	107.49	108.77	104.33	105.26	105.26	3,627
2025-11-07	106.00	107.50	104.41	105.16	105.16	1,367
2025-11-06	106.46	109.97	103.42	104.98	104.98	1,533
2025-11-05	104.60	105.76	101.62	105.30	105.30	2,337
2025-11-04	107.67	109.50	100.06	102.06	102.06	7,695
2025-11-03	94.800	100.98	91.705	100.98	100.98	13,161
2025-10-31	93.910	94.890	91.570	93.258	93.258	1,790
2025-10-30	93.520	94.370	92.720	93.400	93.400	992
2025-10-29	92.000	94.280	88.830	90.635	90.635	741
2025-10-28	94.900	95.500	84.220	92.468	92.468	13,959

← NewerPage 4 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.