Incyte Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 92.870 | 92.870 | 90.950 | 91.940 | 91.940 | 1,619 |
| 2025-10-24 | 90.350 | 92.010 | 89.600 | 91.235 | 91.235 | 2,437 |
| 2025-10-23 | 88.010 | 88.841 | 87.850 | 88.760 | 88.760 | 316 |
| 2025-10-22 | 86.970 | 88.020 | 86.970 | 87.690 | 87.690 | 543 |
| 2025-10-21 | 85.650 | 87.120 | 85.590 | 87.008 | 87.008 | 501 |
| 2025-10-20 | 89.560 | 89.560 | 84.530 | 87.150 | 87.150 | 1,008 |
| 2025-10-17 | 86.890 | 88.486 | 86.865 | 88.486 | 88.486 | 740 |
| 2025-10-16 | 88.500 | 92.815 | 88.160 | 88.160 | 88.160 | 2,817 |
| 2025-10-15 | 85.130 | 88.128 | 85.130 | 88.128 | 88.128 | 294 |
| 2025-10-14 | 84.470 | 85.396 | 83.870 | 85.396 | 85.396 | 449 |
| 2025-10-13 | 83.800 | 85.027 | 83.000 | 85.027 | 85.027 | 108 |
| 2025-10-10 | 84.643 | 85.220 | 83.260 | 83.980 | 83.980 | 335 |
| 2025-10-09 | 84.880 | 85.970 | 84.190 | 85.348 | 85.348 | 1,001 |
| 2025-10-08 | 87.150 | 87.150 | 85.180 | 85.440 | 85.440 | 1,361 |
| 2025-10-07 | 87.160 | 87.291 | 86.104 | 86.467 | 86.467 | 6,641 |
| 2025-10-06 | 86.850 | 88.114 | 86.524 | 87.286 | 87.286 | 406 |
| 2025-10-03 | 86.005 | 86.570 | 85.275 | 86.570 | 86.570 | 2,490 |
| 2025-10-02 | 88.000 | 88.560 | 86.928 | 86.968 | 86.968 | 255 |
| 2025-10-01 | 84.220 | 87.228 | 84.200 | 86.274 | 86.274 | 1,171 |
| 2025-09-30 | 84.050 | 84.738 | 83.400 | 84.738 | 84.738 | 240 |
| 2025-09-29 | 82.700 | 84.190 | 82.700 | 83.773 | 83.773 | 266 |
| 2025-09-26 | 82.369 | 82.810 | 82.000 | 82.430 | 82.430 | 814 |
| 2025-09-25 | 83.860 | 84.450 | 81.502 | 81.550 | 81.550 | 443 |
| 2025-09-24 | 84.550 | 84.570 | 83.935 | 83.935 | 83.935 | 613 |
| 2025-09-23 | 84.590 | 85.734 | 84.500 | 85.350 | 85.350 | 145 |
| 2025-09-22 | 86.083 | 86.643 | 84.973 | 84.973 | 84.973 | 507 |
| 2025-09-19 | 88.740 | 89.020 | 85.485 | 85.870 | 85.870 | 466 |
| 2025-09-18 | 84.740 | 85.626 | 84.500 | 85.626 | 85.626 | 94 |
| 2025-09-17 | 84.000 | 85.855 | 83.510 | 85.855 | 85.855 | 48 |
| 2025-09-16 | 84.690 | 84.690 | 83.150 | 83.622 | 83.622 | 833 |
| 2025-09-15 | 83.640 | 83.640 | 82.750 | 83.215 | 83.215 | 393 |
| 2025-09-12 | 85.490 | 85.490 | 82.973 | 82.973 | 82.973 | 2,014 |
| 2025-09-11 | 85.820 | 87.022 | 85.720 | 87.022 | 87.022 | 454 |
| 2025-09-10 | 86.010 | 86.100 | 84.575 | 85.909 | 85.909 | 1,567 |
| 2025-09-09 | 87.950 | 88.510 | 85.730 | 85.730 | 85.730 | 9,670 |
| 2025-09-08 | 88.890 | 88.890 | 85.570 | 86.002 | 86.002 | 320 |
| 2025-09-05 | 86.000 | 86.370 | 85.154 | 86.370 | 86.370 | 363 |
| 2025-09-04 | 87.520 | 87.867 | 85.422 | 85.542 | 85.542 | 871 |
| 2025-09-03 | 86.000 | 87.356 | 85.330 | 86.769 | 86.769 | 1,988 |
| 2025-09-02 | 85.050 | 87.808 | 84.970 | 86.905 | 86.905 | 977 |
| 2025-08-29 | 83.920 | 83.920 | 83.742 | 83.790 | 83.790 | 1,307 |
| 2025-08-28 | 84.585 | 85.000 | 83.990 | 84.060 | 84.060 | 4,571 |
| 2025-08-27 | 84.970 | 84.970 | 83.889 | 84.750 | 84.750 | 284 |
| 2025-08-26 | 84.160 | 84.760 | 83.791 | 84.100 | 84.100 | 227 |
| 2025-08-22 | 86.800 | 87.000 | 85.243 | 85.580 | 85.580 | 822 |
| 2025-08-21 | 85.720 | 86.700 | 85.430 | 86.490 | 86.490 | 164 |
| 2025-08-20 | 85.230 | 86.080 | 85.230 | 86.080 | 86.080 | 319 |
| 2025-08-19 | 85.950 | 85.950 | 84.580 | 85.522 | 85.522 | 2,575 |
| 2025-08-18 | 90.120 | 90.130 | 85.350 | 85.494 | 85.494 | 1,546 |
| 2025-08-15 | 86.883 | 86.980 | 85.919 | 86.862 | 86.862 | 560 |
| 2025-08-14 | 85.050 | 86.282 | 84.390 | 86.260 | 86.260 | 332 |
| 2025-08-13 | 82.410 | 85.137 | 81.630 | 84.568 | 84.568 | 768 |
| 2025-08-12 | 79.668 | 81.505 | 79.210 | 81.375 | 81.375 | 624 |
| 2025-08-11 | 78.200 | 79.434 | 78.200 | 78.911 | 78.911 | 763 |
| 2025-08-08 | 78.240 | 78.903 | 77.970 | 78.730 | 78.730 | 108 |
| 2025-08-07 | 78.500 | 78.500 | 76.980 | 77.350 | 77.350 | 44 |
| 2025-08-06 | 79.065 | 79.390 | 76.700 | 77.210 | 77.210 | 166 |
| 2025-08-05 | 78.105 | 78.320 | 77.700 | 77.740 | 77.740 | 608 |
| 2025-08-04 | 75.770 | 76.938 | 75.580 | 76.938 | 76.938 | 132 |
| 2025-08-01 | 75.500 | 75.500 | 74.240 | 74.406 | 74.406 | 348 |
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.