Incyte Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 114.68 | 116.00 | 111.12 | 113.73 | 113.73 | 1,195 |
| 2026-10-15 | 111.18 | 115.62 | 111.18 | 113.83 | 113.83 | 1,039 |
| 2026-10-14 | 110.38 | 112.05 | 107.31 | 111.74 | 111.74 | 1,074 |
| 2026-10-13 | 110.80 | 113.72 | 107.83 | 108.19 | 108.19 | 1,665 |
| 2026-10-12 | 114.58 | 115.98 | 111.17 | 112.12 | 112.12 | 386 |
| 2026-10-09 | 114.44 | 115.00 | 111.23 | 113.63 | 113.63 | 1,138 |
| 2026-10-08 | 114.98 | 116.00 | 110.10 | 113.37 | 113.37 | 2,879 |
| 2026-10-07 | 114.02 | 115.17 | 109.20 | 113.70 | 113.70 | 696 |
| 2026-10-06 | 113.80 | 117.25 | 111.85 | 113.18 | 113.18 | 1,244 |
| 2026-10-05 | 113.50 | 118.00 | 112.19 | 113.91 | 113.91 | 2,465 |
| 2026-10-02 | 116.23 | 119.69 | 114.90 | 115.00 | 115.00 | 1,097 |
| 2026-10-01 | 121.35 | 125.00 | 118.41 | 118.85 | 118.85 | 3,900 |
| 2026-09-30 | 123.75 | 124.75 | 120.54 | 123.01 | 123.01 | 299 |
| 2026-09-29 | 125.21 | 125.50 | 121.99 | 123.17 | 123.17 | 962 |
| 2026-09-28 | 126.00 | 126.00 | 122.50 | 123.93 | 123.93 | 417 |
| 2026-09-25 | 125.71 | 126.00 | 123.00 | 124.13 | 124.13 | 895 |
| 2026-09-24 | 124.40 | 125.50 | 122.50 | 123.18 | 123.18 | 236 |
| 2026-09-23 | 129.83 | 129.83 | 123.94 | 124.55 | 124.55 | 283 |
| 2026-09-22 | 121.20 | 127.24 | 121.20 | 126.96 | 126.96 | 296 |
| 2026-09-21 | 125.00 | 127.97 | 124.19 | 125.60 | 125.60 | 1,992 |
| 2026-09-18 | 131.39 | 131.39 | 124.76 | 127.67 | 127.67 | 926 |
| 2026-09-17 | 127.16 | 127.16 | 123.03 | 126.33 | 126.33 | 1,043 |
| 2026-09-16 | 120.55 | 125.00 | 119.97 | 124.26 | 124.26 | 32,623 |
| 2026-09-15 | 123.34 | 123.56 | 119.90 | 121.28 | 121.28 | 1,983 |
| 2026-09-14 | 125.00 | 125.00 | 118.95 | 122.47 | 122.47 | 751 |
| 2026-09-11 | 123.00 | 125.00 | 121.60 | 122.93 | 122.93 | 760 |
| 2026-09-10 | 124.02 | 127.72 | 122.64 | 122.92 | 122.92 | 255 |
| 2026-09-09 | 122.58 | 126.56 | 122.18 | 126.28 | 126.28 | 170 |
| 2026-09-08 | 127.00 | 128.99 | 122.57 | 125.72 | 125.72 | 1,915 |
| 2026-09-04 | 129.86 | 129.86 | 126.01 | 128.05 | 128.05 | 571 |
| 2026-09-03 | 125.69 | 134.99 | 125.69 | 128.59 | 128.59 | 1,476 |
| 2026-09-02 | 125.22 | 128.96 | 122.65 | 127.87 | 127.87 | 566 |
| 2026-09-01 | 125.50 | 126.53 | 120.41 | 123.63 | 123.63 | 5,015 |
| 2026-08-28 | 125.65 | 130.27 | 124.02 | 124.53 | 124.53 | 214 |
| 2026-08-27 | 128.11 | 132.39 | 125.01 | 127.83 | 127.83 | 904 |
| 2026-08-26 | 131.91 | 131.91 | 126.03 | 129.02 | 129.02 | 1,222 |
| 2026-08-25 | 128.00 | 130.78 | 125.20 | 130.13 | 130.13 | 355 |
| 2026-08-24 | 124.78 | 129.01 | 124.78 | 127.62 | 127.62 | 1,204 |
| 2026-08-21 | 126.80 | 130.73 | 125.09 | 128.66 | 128.66 | 590 |
| 2026-08-20 | 130.00 | 130.00 | 125.07 | 128.33 | 128.33 | 880 |
| 2026-08-19 | 123.00 | 127.99 | 123.00 | 127.46 | 127.46 | 1,065 |
| 2026-08-18 | 121.48 | 124.88 | 121.30 | 123.78 | 123.78 | 418 |
| 2026-08-17 | 116.83 | 123.66 | 115.00 | 123.66 | 123.66 | 291 |
| 2026-08-14 | 119.71 | 123.95 | 116.03 | 120.23 | 120.23 | 749 |
| 2026-08-13 | 118.69 | 124.62 | 118.69 | 120.52 | 120.52 | 186 |
| 2026-08-12 | 125.55 | 125.55 | 118.96 | 120.57 | 120.57 | 1,245 |
| 2026-08-11 | 121.13 | 124.00 | 118.51 | 121.14 | 121.14 | 625 |
| 2026-08-10 | 123.31 | 124.85 | 117.81 | 122.04 | 122.04 | 1,175 |
| 2026-08-07 | 116.51 | 121.99 | 116.51 | 120.61 | 120.61 | 626 |
| 2026-08-06 | 117.00 | 122.00 | 116.03 | 116.72 | 116.72 | 1,470 |
| 2026-08-05 | 120.80 | 124.57 | 120.32 | 120.50 | 120.50 | 1,784 |
| 2026-08-04 | 123.43 | 123.43 | 116.87 | 120.17 | 120.17 | 4,801 |
| 2026-08-03 | 118.70 | 123.74 | 118.58 | 118.86 | 118.86 | 2,198 |
| 2026-07-31 | 122.00 | 128.00 | 118.47 | 120.28 | 120.28 | 887 |
| 2026-07-30 | 126.72 | 130.00 | 121.69 | 122.72 | 122.72 | 8,630 |
| 2026-07-29 | 130.00 | 134.25 | 125.00 | 127.88 | 127.88 | 2,032 |
| 2026-07-28 | 124.00 | 131.27 | 116.03 | 129.81 | 129.81 | 4,344 |
| 2026-07-27 | 116.96 | 120.88 | 114.00 | 119.17 | 119.17 | 2,799 |
| 2026-07-24 | 116.50 | 119.01 | 114.12 | 117.97 | 117.97 | 221 |
| 2026-07-23 | 117.32 | 117.32 | 114.01 | 116.24 | 116.24 | 347 |
Page 1 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.