Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.98 | 114.57 | 112.02 | 113.07 | 113.07 | 1,580,200 |
| 2026-10-15 | 112.71 | 116.03 | 112.60 | 113.27 | 113.27 | 1,940,500 |
| 2026-10-14 | 108.61 | 112.06 | 107.83 | 111.57 | 111.57 | 1,870,000 |
| 2026-10-13 | 111.29 | 111.68 | 107.78 | 108.62 | 108.62 | 2,589,600 |
| 2026-10-12 | 114.05 | 114.05 | 111.26 | 111.36 | 111.36 | 1,478,400 |
| 2026-10-09 | 112.35 | 113.87 | 111.81 | 112.79 | 112.79 | 1,122,100 |
| 2026-10-08 | 112.89 | 113.75 | 110.08 | 112.75 | 112.75 | 1,927,000 |
| 2026-10-07 | 112.82 | 115.49 | 112.46 | 113.44 | 113.44 | 1,274,800 |
| 2026-10-06 | 114.13 | 114.97 | 111.67 | 112.73 | 112.73 | 2,459,400 |
| 2026-10-05 | 115.15 | 115.67 | 112.83 | 114.13 | 114.13 | 1,948,800 |
| 2026-10-02 | 116.76 | 117.19 | 114.57 | 115.30 | 115.30 | 2,170,100 |
| 2026-10-01 | 120.47 | 121.22 | 117.00 | 117.14 | 117.14 | 2,362,500 |
| 2026-09-30 | 123.00 | 124.23 | 121.03 | 121.35 | 121.35 | 1,619,900 |
| 2026-09-29 | 123.67 | 125.47 | 121.89 | 123.20 | 123.20 | 1,718,600 |
| 2026-09-28 | 123.32 | 126.14 | 122.53 | 124.82 | 124.82 | 1,429,400 |
| 2026-09-25 | 125.72 | 126.00 | 123.07 | 123.89 | 123.89 | 1,209,900 |
| 2026-09-24 | 124.79 | 125.55 | 123.03 | 124.44 | 124.44 | 1,404,500 |
| 2026-09-23 | 127.51 | 128.21 | 123.89 | 124.64 | 124.64 | 1,534,300 |
| 2026-09-22 | 124.72 | 127.75 | 124.01 | 126.93 | 126.93 | 1,646,800 |
| 2026-09-21 | 125.00 | 127.41 | 124.19 | 124.65 | 124.65 | 1,270,500 |
| 2026-09-18 | 127.85 | 128.72 | 125.23 | 125.31 | 125.31 | 3,698,700 |
| 2026-09-17 | 125.74 | 127.74 | 125.10 | 127.62 | 127.62 | 1,468,800 |
| 2026-09-16 | 121.48 | 124.96 | 121.48 | 124.75 | 124.75 | 1,347,300 |
| 2026-09-15 | 121.58 | 122.19 | 119.97 | 121.74 | 121.74 | 1,564,000 |
| 2026-09-14 | 122.48 | 123.35 | 121.28 | 122.19 | 122.19 | 1,456,000 |
| 2026-09-11 | 124.35 | 124.35 | 121.42 | 121.47 | 121.47 | 1,425,000 |
| 2026-09-10 | 125.09 | 126.31 | 122.58 | 123.28 | 123.28 | 1,462,900 |
| 2026-09-09 | 125.66 | 127.72 | 123.57 | 126.01 | 126.01 | 1,301,200 |
| 2026-09-08 | 124.11 | 126.40 | 122.22 | 124.40 | 124.40 | 1,283,300 |
| 2026-09-04 | 126.46 | 128.08 | 126.04 | 126.75 | 126.75 | 1,031,000 |
| 2026-09-03 | 129.67 | 130.00 | 126.20 | 128.00 | 128.00 | 909,800 |
| 2026-09-02 | 126.43 | 129.56 | 125.89 | 128.83 | 128.83 | 2,324,100 |
| 2026-09-01 | 124.61 | 125.14 | 122.50 | 125.01 | 125.01 | 1,191,900 |
| 2026-08-31 | 122.66 | 124.00 | 121.61 | 123.22 | 123.22 | 1,483,200 |
| 2026-08-28 | 127.74 | 127.74 | 123.08 | 124.37 | 124.37 | 1,215,100 |
| 2026-08-27 | 128.13 | 128.20 | 126.06 | 127.74 | 127.74 | 700,400 |
| 2026-08-26 | 129.18 | 129.54 | 127.77 | 128.12 | 128.12 | 800,100 |
| 2026-08-25 | 128.98 | 130.80 | 127.50 | 129.72 | 129.72 | 1,162,238 |
| 2026-08-24 | 127.47 | 128.36 | 126.31 | 127.98 | 127.98 | 799,608 |
| 2026-08-21 | 126.45 | 129.92 | 125.60 | 127.81 | 127.81 | 1,367,400 |
| 2026-08-20 | 127.10 | 129.80 | 126.71 | 127.22 | 127.22 | 1,207,100 |
| 2026-08-19 | 125.00 | 129.56 | 124.60 | 128.47 | 128.47 | 1,588,900 |
| 2026-08-18 | 124.29 | 124.74 | 123.23 | 123.47 | 123.47 | 1,191,400 |
| 2026-08-17 | 120.16 | 124.06 | 119.64 | 123.50 | 123.50 | 2,040,700 |
| 2026-08-14 | 119.15 | 120.44 | 117.56 | 120.16 | 120.16 | 785,800 |
| 2026-08-13 | 122.23 | 122.23 | 119.71 | 120.52 | 120.52 | 829,400 |
| 2026-08-12 | 119.54 | 121.57 | 118.88 | 120.77 | 120.77 | 1,055,300 |
| 2026-08-11 | 121.13 | 122.28 | 120.06 | 121.07 | 121.07 | 1,079,900 |
| 2026-08-10 | 120.56 | 122.69 | 120.50 | 121.55 | 121.55 | 1,352,400 |
| 2026-08-07 | 118.56 | 120.88 | 117.38 | 120.56 | 120.56 | 1,540,400 |
| 2026-08-06 | 119.80 | 120.29 | 115.77 | 118.38 | 118.38 | 2,390,400 |
| 2026-08-05 | 123.99 | 124.57 | 119.52 | 119.80 | 119.80 | 1,795,600 |
| 2026-08-04 | 119.08 | 120.93 | 117.00 | 120.60 | 120.60 | 2,077,700 |
| 2026-08-03 | 120.22 | 121.37 | 118.02 | 118.43 | 118.43 | 1,418,900 |
| 2026-07-31 | 122.75 | 122.75 | 118.44 | 119.52 | 119.52 | 1,829,900 |
| 2026-07-30 | 123.99 | 126.50 | 121.63 | 122.99 | 122.99 | 2,628,100 |
| 2026-07-29 | 128.87 | 129.95 | 125.83 | 127.10 | 127.10 | 2,909,700 |
| 2026-07-28 | 119.00 | 132.60 | 118.65 | 129.93 | 129.93 | 5,920,800 |
| 2026-07-27 | 117.67 | 120.71 | 117.25 | 118.87 | 118.87 | 2,728,900 |
| 2026-07-24 | 117.71 | 119.13 | 116.70 | 117.67 | 117.67 | 1,206,900 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-09-01 | 2:1 |
| 1997-11-10 | 2:1 |
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.