Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 64.360 | 64.360 | 62.690 | 63.020 | 63.020 | 1,929,862 |
| 2024-08-21 | 64.420 | 64.900 | 64.040 | 64.150 | 64.150 | 1,765,204 |
| 2024-08-20 | 63.090 | 64.780 | 63.040 | 64.380 | 64.380 | 2,009,978 |
| 2024-08-19 | 62.230 | 63.300 | 62.060 | 63.260 | 63.260 | 1,407,674 |
| 2024-08-16 | 61.880 | 62.470 | 61.380 | 62.160 | 62.160 | 1,393,247 |
| 2024-08-15 | 61.790 | 62.220 | 61.320 | 61.680 | 61.680 | 1,312,618 |
| 2024-08-14 | 61.800 | 61.990 | 60.990 | 61.180 | 61.180 | 1,504,180 |
| 2024-08-13 | 61.160 | 62.240 | 60.950 | 62.020 | 62.020 | 2,608,773 |
| 2024-08-12 | 60.960 | 61.710 | 60.260 | 61.120 | 61.120 | 1,422,933 |
| 2024-08-09 | 61.390 | 62.225 | 60.830 | 61.080 | 61.080 | 1,301,728 |
| 2024-08-08 | 60.300 | 62.030 | 60.195 | 61.780 | 61.780 | 2,474,080 |
| 2024-08-07 | 61.550 | 62.590 | 60.200 | 60.290 | 60.290 | 2,015,519 |
| 2024-08-06 | 61.810 | 62.420 | 60.990 | 61.270 | 61.270 | 2,405,923 |
| 2024-08-05 | 63.350 | 64.170 | 61.950 | 62.000 | 62.000 | 2,359,860 |
| 2024-08-02 | 64.270 | 65.150 | 62.966 | 64.470 | 64.470 | 1,942,001 |
| 2024-08-01 | 65.200 | 65.680 | 64.080 | 64.420 | 64.420 | 2,063,610 |
| 2024-07-31 | 67.830 | 68.980 | 64.810 | 65.070 | 65.070 | 2,837,849 |
| 2024-07-30 | 69.330 | 69.330 | 64.740 | 67.790 | 67.790 | 4,635,370 |
| 2024-07-29 | 68.510 | 69.140 | 68.020 | 68.590 | 68.590 | 2,779,930 |
| 2024-07-26 | 68.570 | 69.850 | 68.241 | 68.610 | 68.610 | 2,186,078 |
| 2024-07-25 | 67.000 | 70.360 | 66.990 | 68.570 | 68.570 | 2,786,176 |
| 2024-07-24 | 66.010 | 66.980 | 65.620 | 66.910 | 66.910 | 2,956,677 |
| 2024-07-23 | 65.080 | 66.120 | 64.540 | 65.800 | 65.800 | 1,108,143 |
| 2024-07-22 | 66.090 | 66.160 | 64.300 | 65.190 | 65.190 | 1,239,625 |
| 2024-07-19 | 65.540 | 66.100 | 64.982 | 65.870 | 65.870 | 1,559,059 |
| 2024-07-18 | 65.300 | 66.780 | 64.610 | 65.370 | 65.370 | 2,081,323 |
| 2024-07-17 | 63.960 | 65.340 | 63.500 | 65.300 | 65.300 | 1,810,888 |
| 2024-07-16 | 64.190 | 64.500 | 63.480 | 64.000 | 64.000 | 1,448,801 |
| 2024-07-15 | 63.490 | 64.590 | 63.260 | 64.250 | 64.250 | 1,577,594 |
| 2024-07-12 | 63.000 | 63.930 | 62.610 | 63.660 | 63.660 | 1,934,890 |
| 2024-07-11 | 60.840 | 62.633 | 60.750 | 62.290 | 62.290 | 2,268,682 |
| 2024-07-10 | 60.960 | 61.000 | 59.740 | 60.730 | 60.730 | 2,525,127 |
| 2024-07-09 | 58.330 | 60.910 | 58.100 | 60.700 | 60.700 | 2,408,353 |
| 2024-07-08 | 57.360 | 58.620 | 57.170 | 58.170 | 58.170 | 2,669,763 |
| 2024-07-05 | 57.480 | 57.580 | 56.750 | 57.330 | 57.330 | 2,092,546 |
| 2024-07-03 | 59.120 | 59.220 | 57.580 | 57.660 | 57.660 | 1,472,478 |
| 2024-07-02 | 59.200 | 60.480 | 58.632 | 59.020 | 59.020 | 3,180,651 |
| 2024-07-01 | 60.500 | 61.990 | 60.370 | 60.870 | 60.870 | 2,247,348 |
| 2024-06-28 | 61.540 | 61.540 | 60.070 | 60.620 | 60.620 | 10,984,690 |
| 2024-06-27 | 61.970 | 62.130 | 60.810 | 61.350 | 61.350 | 1,643,346 |
| 2024-06-26 | 63.010 | 63.010 | 61.590 | 61.750 | 61.750 | 2,384,646 |
| 2024-06-25 | 63.600 | 63.730 | 63.080 | 63.100 | 63.100 | 1,708,686 |
| 2024-06-24 | 63.370 | 64.090 | 62.780 | 63.750 | 63.750 | 2,614,807 |
| 2024-06-21 | 63.070 | 63.810 | 62.460 | 63.220 | 63.220 | 9,700,687 |
| 2024-06-20 | 61.270 | 62.950 | 61.190 | 62.360 | 62.360 | 3,374,041 |
| 2024-06-18 | 62.650 | 64.300 | 61.180 | 61.440 | 61.440 | 5,074,164 |
| 2024-06-17 | 61.760 | 62.830 | 61.480 | 62.690 | 62.690 | 6,287,107 |
| 2024-06-14 | 62.280 | 63.080 | 61.420 | 62.110 | 62.110 | 4,892,041 |
| 2024-06-13 | 59.980 | 62.960 | 59.960 | 62.690 | 62.690 | 6,474,167 |
| 2024-06-12 | 59.590 | 60.660 | 59.370 | 59.940 | 59.940 | 6,112,135 |
| 2024-06-11 | 59.410 | 59.660 | 57.970 | 59.480 | 59.480 | 9,175,728 |
| 2024-06-10 | 59.010 | 59.480 | 58.910 | 59.400 | 59.400 | 10,170,970 |
| 2024-06-07 | 58.140 | 59.240 | 58.020 | 59.160 | 59.160 | 8,706,264 |
| 2024-06-06 | 58.910 | 59.270 | 58.185 | 58.410 | 58.410 | 7,860,251 |
| 2024-06-05 | 58.600 | 59.100 | 57.950 | 59.030 | 59.030 | 7,494,737 |
| 2024-06-04 | 58.670 | 59.320 | 58.520 | 58.570 | 58.570 | 6,497,868 |
| 2024-06-03 | 57.560 | 59.065 | 57.560 | 58.800 | 58.800 | 7,764,689 |
| 2024-05-31 | 57.360 | 57.980 | 57.300 | 57.790 | 57.790 | 5,049,814 |
| 2024-05-30 | 57.050 | 57.555 | 56.800 | 57.300 | 57.300 | 2,254,712 |
| 2024-05-29 | 56.870 | 57.300 | 56.410 | 56.920 | 56.920 | 4,190,473 |
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.