Incyte Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 73.610 | 74.870 | 73.610 | 74.830 | 74.830 | 4,091 |
| 2025-01-30 | 74.130 | 74.370 | 73.420 | 74.370 | 74.370 | 2,822 |
| 2025-01-29 | 73.150 | 74.065 | 72.709 | 73.160 | 73.160 | 2,190 |
| 2025-01-28 | 72.755 | 73.620 | 72.005 | 73.620 | 73.620 | 3,180 |
| 2025-01-27 | 72.250 | 73.257 | 71.410 | 72.493 | 72.493 | 1,345 |
| 2025-01-24 | 73.000 | 73.540 | 72.493 | 73.400 | 73.400 | 1,937 |
| 2025-01-23 | 72.380 | 72.380 | 71.105 | 72.140 | 72.140 | 1,758 |
| 2025-01-22 | 73.470 | 73.470 | 72.027 | 72.290 | 72.290 | 4,808 |
| 2025-01-21 | 72.424 | 73.871 | 71.640 | 73.386 | 73.386 | 2,538 |
| 2025-01-17 | 72.540 | 72.820 | 71.980 | 72.270 | 72.270 | 2,750 |
| 2025-01-16 | 72.510 | 72.706 | 71.846 | 72.506 | 72.506 | 2,379 |
| 2025-01-15 | 75.140 | 75.140 | 72.384 | 72.384 | 72.384 | 2,335 |
| 2025-01-14 | 71.950 | 72.821 | 71.881 | 71.881 | 71.881 | 644 |
| 2025-01-13 | 71.760 | 72.720 | 69.720 | 72.720 | 72.720 | 905 |
| 2025-01-10 | 72.210 | 74.000 | 70.070 | 70.175 | 70.175 | 325 |
| 2025-01-08 | 72.980 | 74.000 | 72.847 | 73.295 | 73.295 | 2,520 |
| 2025-01-07 | 73.060 | 74.901 | 72.805 | 73.322 | 73.322 | 3,464 |
| 2025-01-06 | 69.655 | 72.600 | 69.340 | 72.360 | 72.360 | 2,820 |
| 2025-01-03 | 69.760 | 70.389 | 69.758 | 69.890 | 69.890 | 2,443 |
| 2025-01-02 | 69.670 | 69.960 | 69.250 | 69.258 | 69.258 | 501 |
| 2024-12-30 | 68.390 | 68.655 | 67.780 | 68.655 | 68.655 | 3,044 |
| 2024-12-27 | 68.360 | 69.940 | 68.360 | 69.261 | 69.261 | 238 |
| 2024-12-24 | 69.990 | 70.060 | 69.690 | 70.060 | 70.060 | 122 |
| 2024-12-23 | 68.550 | 69.390 | 68.520 | 69.390 | 69.390 | 104 |
| 2024-12-20 | 67.600 | 68.400 | 67.595 | 68.400 | 68.400 | 161 |
| 2024-12-19 | 67.860 | 67.860 | 66.341 | 66.710 | 66.710 | 2,059 |
| 2024-12-18 | 69.300 | 69.343 | 68.735 | 68.735 | 68.735 | 3,062 |
| 2024-12-17 | 69.000 | 69.697 | 69.000 | 69.110 | 69.110 | 2,741 |
| 2024-12-16 | 69.180 | 70.643 | 68.925 | 70.643 | 70.643 | 3,125 |
| 2024-12-13 | 70.475 | 70.475 | 68.859 | 69.155 | 69.155 | 3,710 |
| 2024-12-12 | 70.635 | 72.020 | 70.635 | 71.380 | 71.380 | 2,540 |
| 2024-12-11 | 73.390 | 73.390 | 72.250 | 72.702 | 72.702 | 2,979 |
| 2024-12-10 | 72.460 | 73.014 | 71.475 | 72.654 | 72.654 | 3,531 |
| 2024-12-09 | 75.610 | 75.900 | 72.210 | 72.550 | 72.550 | 10,265 |
| 2024-12-06 | 75.448 | 76.440 | 75.390 | 75.580 | 75.580 | 2,340 |
| 2024-12-05 | 72.026 | 75.165 | 72.026 | 74.532 | 74.532 | 2,300 |
| 2024-12-04 | 74.012 | 75.179 | 73.500 | 73.704 | 73.704 | 3,594 |
| 2024-12-03 | 72.808 | 73.050 | 71.874 | 72.030 | 72.030 | 47,118 |
| 2024-12-02 | 74.280 | 74.540 | 72.968 | 73.290 | 73.290 | 3,077 |
| 2024-11-29 | 75.710 | 76.130 | 74.371 | 74.590 | 74.590 | 2,400 |
| 2024-11-27 | 75.000 | 75.970 | 74.727 | 75.330 | 75.330 | 3,993 |
| 2024-11-26 | 74.580 | 74.890 | 73.275 | 74.285 | 74.285 | 2,111 |
| 2024-11-25 | 72.990 | 73.844 | 72.811 | 73.444 | 73.444 | 5,893 |
| 2024-11-22 | 70.967 | 71.869 | 70.829 | 71.628 | 71.628 | 1,770 |
| 2024-11-21 | 71.330 | 71.330 | 69.309 | 70.020 | 70.020 | 9,640 |
| 2024-11-20 | 70.898 | 71.600 | 70.110 | 70.696 | 70.696 | 11,063 |
| 2024-11-19 | 68.000 | 71.340 | 65.235 | 69.821 | 69.821 | 19,168 |
| 2024-11-18 | 76.110 | 76.644 | 75.474 | 75.827 | 75.827 | 7,168 |
| 2024-11-15 | 76.690 | 77.670 | 73.261 | 76.190 | 76.190 | 13,871 |
| 2024-11-14 | 80.120 | 80.370 | 78.990 | 79.172 | 79.172 | 5,029 |
| 2024-11-13 | 80.800 | 81.638 | 80.530 | 80.810 | 80.810 | 2,269 |
| 2024-11-12 | 81.720 | 81.930 | 80.471 | 80.968 | 80.968 | 1,701 |
| 2024-11-11 | 83.540 | 83.540 | 81.795 | 81.795 | 81.795 | 2,346 |
| 2024-11-08 | 82.580 | 83.535 | 82.241 | 83.208 | 83.208 | 7,261 |
| 2024-11-07 | 80.645 | 81.472 | 79.641 | 81.472 | 81.472 | 7,587 |
| 2024-11-06 | 81.715 | 82.130 | 79.488 | 81.460 | 81.460 | 7,617 |
| 2024-11-05 | 75.720 | 77.131 | 75.230 | 77.120 | 77.120 | 2,330 |
| 2024-11-04 | 75.220 | 76.550 | 75.220 | 76.209 | 76.209 | 936 |
| 2024-11-01 | 74.317 | 76.230 | 74.308 | 75.800 | 75.800 | 788 |
| 2024-10-31 | 73.630 | 74.690 | 73.630 | 74.345 | 74.345 | 1,544 |
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.