Incyte Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 73.665 | 74.583 | 72.545 | 73.399 | 73.399 | 4,245 |
| 2024-10-29 | 67.205 | 74.000 | 67.060 | 73.780 | 73.780 | 9,388 |
| 2024-10-28 | 65.430 | 65.430 | 65.169 | 65.230 | 65.230 | 42 |
| 2024-10-25 | 65.260 | 65.630 | 65.241 | 65.350 | 65.350 | 487 |
| 2024-10-24 | 65.520 | 65.720 | 65.290 | 65.320 | 65.320 | 980 |
| 2024-10-23 | 65.715 | 66.040 | 64.810 | 64.910 | 64.910 | 561 |
| 2024-10-22 | 64.830 | 65.565 | 64.830 | 65.430 | 65.430 | 690 |
| 2024-10-21 | 65.950 | 66.000 | 64.990 | 65.261 | 65.261 | 1,183 |
| 2024-10-18 | 66.410 | 66.410 | 65.020 | 66.290 | 66.290 | 808 |
| 2024-10-17 | 65.740 | 66.000 | 65.520 | 66.000 | 66.000 | 338 |
| 2024-10-16 | 66.131 | 66.430 | 66.131 | 66.280 | 66.280 | 848 |
| 2024-10-15 | 65.765 | 67.000 | 65.765 | 66.472 | 66.472 | 614 |
| 2024-10-14 | 65.760 | 66.050 | 64.990 | 65.152 | 65.152 | 1,148 |
| 2024-10-11 | 65.490 | 66.135 | 65.490 | 66.135 | 66.135 | 496 |
| 2024-10-10 | 65.092 | 65.220 | 64.611 | 65.220 | 65.220 | 1,459 |
| 2024-10-09 | 65.910 | 66.320 | 65.550 | 66.080 | 66.080 | 1,087 |
| 2024-10-08 | 65.650 | 66.260 | 65.650 | 65.912 | 65.912 | 159 |
| 2024-10-07 | 67.480 | 67.480 | 65.990 | 66.000 | 66.000 | 109 |
| 2024-10-04 | 67.164 | 67.280 | 66.480 | 66.621 | 66.621 | 800 |
| 2024-10-03 | 67.490 | 67.640 | 66.930 | 67.545 | 67.545 | 48 |
| 2024-10-02 | 67.066 | 67.730 | 66.460 | 67.390 | 67.390 | 44 |
| 2024-10-01 | 66.055 | 67.510 | 66.030 | 67.480 | 67.480 | 2,266 |
| 2024-09-30 | 65.480 | 66.800 | 65.120 | 66.280 | 66.280 | 660 |
| 2024-09-27 | 65.510 | 66.530 | 65.510 | 66.225 | 66.225 | 635 |
| 2024-09-26 | 63.270 | 65.010 | 63.100 | 64.720 | 64.720 | 652 |
| 2024-09-25 | 64.050 | 64.250 | 62.730 | 63.270 | 63.270 | 278 |
| 2024-09-24 | 64.000 | 64.190 | 63.030 | 63.290 | 63.290 | 612 |
| 2024-09-23 | 65.260 | 65.950 | 64.551 | 64.810 | 64.810 | 136 |
| 2024-09-20 | 65.365 | 66.210 | 65.050 | 65.674 | 65.674 | 181 |
| 2024-09-19 | 65.170 | 66.818 | 65.170 | 66.818 | 66.818 | 273 |
| 2024-09-18 | 65.210 | 65.649 | 64.549 | 64.999 | 64.999 | 945 |
| 2024-09-17 | 66.380 | 67.701 | 66.380 | 66.635 | 66.635 | 355 |
| 2024-09-16 | 64.110 | 65.775 | 64.110 | 65.775 | 65.775 | 656 |
| 2024-09-13 | 63.630 | 64.070 | 63.490 | 63.510 | 63.510 | 153 |
| 2024-09-12 | 62.717 | 63.390 | 61.710 | 63.390 | 63.390 | 953 |
| 2024-09-11 | 62.572 | 62.620 | 61.719 | 62.620 | 62.620 | 659 |
| 2024-09-10 | 61.950 | 62.760 | 61.680 | 62.760 | 62.760 | 425 |
| 2024-09-09 | 61.370 | 62.780 | 61.330 | 62.200 | 62.200 | 1,050 |
| 2024-09-06 | 63.200 | 63.505 | 61.680 | 62.049 | 62.049 | 1,286 |
| 2024-09-05 | 63.985 | 64.090 | 61.520 | 63.150 | 63.150 | 1,106 |
| 2024-09-04 | 66.534 | 66.720 | 64.785 | 65.094 | 65.094 | 1,956 |
| 2024-09-03 | 65.260 | 67.010 | 65.260 | 66.135 | 66.135 | 1,181 |
| 2024-08-30 | 66.160 | 66.160 | 65.000 | 65.280 | 65.280 | 497 |
| 2024-08-29 | 65.620 | 67.470 | 65.185 | 66.565 | 66.565 | 425 |
| 2024-08-28 | 65.520 | 65.834 | 65.517 | 65.580 | 65.580 | 150 |
| 2024-08-27 | 65.460 | 65.571 | 64.950 | 65.320 | 65.320 | 680 |
| 2024-08-23 | 63.300 | 63.980 | 63.300 | 63.860 | 63.860 | 135 |
| 2024-08-22 | 64.330 | 64.330 | 62.785 | 62.840 | 62.840 | 621 |
| 2024-08-21 | 64.390 | 64.670 | 64.040 | 64.311 | 64.311 | 174 |
| 2024-08-20 | 63.040 | 64.380 | 63.040 | 64.380 | 64.380 | 665 |
| 2024-08-19 | 62.150 | 63.101 | 62.150 | 63.040 | 63.040 | 257 |
| 2024-08-16 | 62.820 | 62.820 | 61.424 | 62.390 | 62.390 | 1,338 |
| 2024-08-15 | 61.300 | 62.090 | 61.300 | 61.429 | 61.429 | 564 |
| 2024-08-14 | 62.000 | 62.000 | 61.001 | 61.160 | 61.160 | 189 |
| 2024-08-13 | 61.090 | 61.590 | 61.090 | 61.490 | 61.490 | 312 |
| 2024-08-12 | 60.770 | 61.630 | 60.310 | 61.405 | 61.405 | 520 |
| 2024-08-09 | 63.380 | 63.380 | 60.995 | 61.500 | 61.500 | 257 |
| 2024-08-08 | 60.170 | 61.464 | 60.170 | 61.420 | 61.420 | 139 |
| 2024-08-07 | 61.970 | 62.380 | 61.010 | 61.255 | 61.255 | 541 |
| 2024-08-06 | 62.000 | 62.350 | 61.600 | 61.870 | 61.870 | 824 |
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.