Incyte Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 77.180 | 77.460 | 76.102 | 76.102 | 76.102 | 49 |
| 2025-07-30 | 77.840 | 78.670 | 77.460 | 77.720 | 77.720 | 5,685 |
| 2025-07-29 | 71.040 | 77.210 | 71.040 | 77.210 | 77.210 | 4,119 |
| 2025-07-28 | 70.350 | 70.890 | 69.922 | 69.922 | 69.922 | 397 |
| 2025-07-25 | 70.820 | 70.820 | 70.140 | 70.430 | 70.430 | 47 |
| 2025-07-24 | 71.152 | 71.152 | 70.310 | 70.350 | 70.350 | 112 |
| 2025-07-23 | 69.120 | 70.655 | 69.120 | 70.560 | 70.560 | 8 |
| 2025-07-22 | 67.000 | 68.272 | 67.000 | 68.177 | 68.177 | 1,235 |
| 2025-07-21 | 67.940 | 68.150 | 67.500 | 67.500 | 67.500 | 145 |
| 2025-07-18 | 69.540 | 69.540 | 68.410 | 68.410 | 68.410 | 17 |
| 2025-07-17 | 68.945 | 69.690 | 68.945 | 69.360 | 69.360 | 21 |
| 2025-07-16 | 68.490 | 69.150 | 68.200 | 68.615 | 68.615 | 876 |
| 2025-07-15 | 69.993 | 70.000 | 68.430 | 68.710 | 68.710 | 426 |
| 2025-07-14 | 68.020 | 68.730 | 68.020 | 68.730 | 68.730 | 200 |
| 2025-07-11 | 69.930 | 70.260 | 68.928 | 68.928 | 68.928 | 239 |
| 2025-07-10 | 68.570 | 69.620 | 68.570 | 69.510 | 69.510 | 119 |
| 2025-07-09 | 68.450 | 68.852 | 68.450 | 68.852 | 68.852 | 192 |
| 2025-07-08 | 67.560 | 68.500 | 67.400 | 68.500 | 68.500 | 31 |
| 2025-07-07 | 68.240 | 68.240 | 67.446 | 67.446 | 67.446 | 52 |
| 2025-07-03 | 68.220 | 68.610 | 68.205 | 68.610 | 68.610 | 416 |
| 2025-07-02 | 68.725 | 68.840 | 68.300 | 68.392 | 68.392 | 523 |
| 2025-07-01 | 67.440 | 70.215 | 67.440 | 68.813 | 68.813 | 1,118 |
| 2025-06-30 | 68.800 | 68.800 | 67.782 | 67.805 | 67.805 | 961 |
| 2025-06-27 | 71.890 | 71.890 | 69.980 | 70.030 | 70.030 | 68 |
| 2025-06-26 | 71.255 | 71.500 | 70.010 | 70.718 | 70.718 | 1,076 |
| 2025-06-24 | 68.120 | 68.866 | 67.580 | 68.866 | 68.866 | 335 |
| 2025-06-23 | 68.000 | 68.402 | 66.862 | 67.728 | 67.728 | 3,371 |
| 2025-06-20 | 69.160 | 69.160 | 67.980 | 68.687 | 68.687 | 413 |
| 2025-06-18 | 68.970 | 69.340 | 68.450 | 68.450 | 68.450 | 18 |
| 2025-06-17 | 71.300 | 71.300 | 70.153 | 70.153 | 70.153 | 316 |
| 2025-06-16 | 73.800 | 73.800 | 69.890 | 70.658 | 70.658 | 2,849 |
| 2025-06-13 | 68.920 | 68.920 | 68.090 | 68.565 | 68.565 | 418 |
| 2025-06-12 | 68.174 | 68.872 | 68.174 | 68.872 | 68.872 | 174 |
| 2025-06-11 | 69.885 | 70.340 | 69.540 | 70.100 | 70.100 | 1,421 |
| 2025-06-10 | 69.890 | 70.942 | 69.890 | 70.372 | 70.372 | 130 |
| 2025-06-09 | 68.930 | 69.365 | 68.450 | 69.365 | 69.365 | 461 |
| 2025-06-06 | 67.310 | 68.815 | 67.310 | 68.735 | 68.735 | 243 |
| 2025-06-05 | 67.420 | 67.610 | 67.100 | 67.430 | 67.430 | 78 |
| 2025-06-04 | 66.530 | 68.200 | 66.530 | 67.880 | 67.880 | 218 |
| 2025-06-03 | 65.000 | 70.954 | 65.000 | 67.225 | 67.225 | 610 |
| 2025-06-02 | 64.610 | 65.000 | 64.110 | 64.904 | 64.904 | 158 |
| 2025-05-30 | 64.580 | 64.700 | 64.260 | 64.484 | 64.484 | 178 |
| 2025-05-29 | 64.930 | 66.175 | 64.930 | 65.935 | 65.935 | 390 |
| 2025-05-28 | 65.349 | 65.650 | 64.950 | 65.080 | 65.080 | 206 |
| 2025-05-27 | 64.569 | 65.758 | 64.500 | 65.600 | 65.600 | 217 |
| 2025-05-23 | 64.195 | 64.195 | 63.740 | 63.740 | 63.740 | 145 |
| 2025-05-22 | 64.840 | 64.840 | 64.200 | 64.490 | 64.490 | 56 |
| 2025-05-21 | 64.431 | 65.250 | 64.431 | 64.740 | 64.740 | 449 |
| 2025-05-20 | 63.970 | 66.020 | 63.140 | 65.989 | 65.989 | 200 |
| 2025-05-19 | 63.300 | 63.830 | 62.961 | 63.280 | 63.280 | 1,037 |
| 2025-05-16 | 63.310 | 63.320 | 63.205 | 63.231 | 63.231 | 52 |
| 2025-05-15 | 61.690 | 61.750 | 61.430 | 61.750 | 61.750 | 181 |
| 2025-05-14 | 62.470 | 62.470 | 60.580 | 61.595 | 61.595 | 1,014 |
| 2025-05-13 | 59.900 | 60.750 | 59.761 | 60.750 | 60.750 | 368 |
| 2025-05-12 | 59.330 | 61.208 | 59.330 | 61.115 | 61.115 | 19 |
| 2025-05-08 | 58.775 | 59.860 | 58.416 | 59.860 | 59.860 | 53 |
| 2025-05-07 | 59.070 | 59.740 | 59.070 | 59.570 | 59.570 | 170 |
| 2025-05-06 | 61.910 | 62.110 | 59.928 | 59.928 | 59.928 | 23 |
| 2025-05-02 | 61.610 | 62.155 | 61.610 | 62.155 | 62.155 | 256 |
| 2025-05-01 | 61.115 | 62.532 | 61.115 | 62.402 | 62.402 | 951 |
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.