Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 57.250 | 57.500 | 56.620 | 57.250 | 57.250 | 2,276,796 |
| 2024-05-24 | 57.560 | 57.780 | 57.190 | 57.310 | 57.310 | 1,966,856 |
| 2024-05-23 | 57.870 | 58.190 | 57.280 | 57.450 | 57.450 | 2,205,958 |
| 2024-05-22 | 57.380 | 58.380 | 57.340 | 58.200 | 58.200 | 2,667,116 |
| 2024-05-21 | 57.110 | 57.510 | 56.930 | 57.400 | 57.400 | 1,826,233 |
| 2024-05-20 | 57.210 | 57.370 | 56.990 | 57.190 | 57.190 | 1,977,879 |
| 2024-05-17 | 56.830 | 57.245 | 56.400 | 57.100 | 57.100 | 1,618,342 |
| 2024-05-16 | 56.860 | 57.380 | 56.370 | 56.860 | 56.860 | 3,042,675 |
| 2024-05-15 | 57.430 | 57.440 | 56.775 | 57.050 | 57.050 | 3,395,238 |
| 2024-05-14 | 57.600 | 58.110 | 56.850 | 57.050 | 57.050 | 2,734,988 |
| 2024-05-13 | 57.000 | 58.930 | 56.620 | 57.600 | 57.600 | 7,237,381 |
| 2024-05-10 | 53.390 | 53.673 | 52.810 | 53.060 | 53.060 | 1,505,329 |
| 2024-05-09 | 53.760 | 53.940 | 53.100 | 53.500 | 53.500 | 1,428,455 |
| 2024-05-08 | 54.370 | 54.490 | 53.230 | 53.510 | 53.510 | 2,208,629 |
| 2024-05-07 | 54.500 | 54.920 | 53.960 | 54.370 | 54.370 | 1,901,286 |
| 2024-05-06 | 53.790 | 54.190 | 53.450 | 54.080 | 54.080 | 2,016,552 |
| 2024-05-03 | 53.700 | 53.870 | 52.730 | 53.760 | 53.760 | 1,407,391 |
| 2024-05-02 | 53.020 | 53.460 | 52.280 | 53.090 | 53.090 | 2,020,535 |
| 2024-05-01 | 51.870 | 53.980 | 51.750 | 52.940 | 52.940 | 3,577,694 |
| 2024-04-30 | 50.400 | 53.840 | 50.350 | 52.050 | 52.050 | 4,773,335 |
| 2024-04-29 | 51.750 | 53.270 | 51.710 | 52.560 | 52.560 | 3,081,703 |
| 2024-04-26 | 50.990 | 51.850 | 50.870 | 51.680 | 51.680 | 1,564,403 |
| 2024-04-25 | 51.580 | 51.850 | 50.350 | 51.180 | 51.180 | 1,771,950 |
| 2024-04-24 | 51.650 | 51.835 | 51.140 | 51.740 | 51.740 | 1,564,434 |
| 2024-04-23 | 52.000 | 52.218 | 51.390 | 51.650 | 51.650 | 2,493,676 |
| 2024-04-22 | 52.430 | 52.620 | 51.880 | 51.920 | 51.920 | 1,751,676 |
| 2024-04-19 | 52.970 | 53.000 | 52.000 | 52.350 | 52.350 | 2,181,297 |
| 2024-04-18 | 52.960 | 53.150 | 52.260 | 52.820 | 52.820 | 1,830,343 |
| 2024-04-17 | 53.220 | 53.800 | 52.700 | 52.720 | 52.720 | 2,525,527 |
| 2024-04-16 | 53.340 | 54.090 | 53.150 | 53.220 | 53.220 | 1,465,377 |
| 2024-04-15 | 53.910 | 54.300 | 53.410 | 53.430 | 53.430 | 1,574,419 |
| 2024-04-12 | 54.720 | 55.030 | 53.760 | 53.850 | 53.850 | 1,227,465 |
| 2024-04-11 | 55.340 | 55.990 | 54.630 | 54.920 | 54.920 | 1,580,963 |
| 2024-04-10 | 54.850 | 55.250 | 54.470 | 55.000 | 55.000 | 1,052,587 |
| 2024-04-09 | 55.200 | 56.460 | 55.190 | 55.300 | 55.300 | 1,483,440 |
| 2024-04-08 | 54.970 | 55.420 | 54.420 | 55.050 | 55.050 | 1,238,969 |
| 2024-04-05 | 54.840 | 55.410 | 54.260 | 55.240 | 55.240 | 1,603,328 |
| 2024-04-04 | 55.550 | 55.855 | 54.820 | 54.990 | 54.990 | 1,546,103 |
| 2024-04-03 | 55.840 | 56.210 | 55.000 | 55.310 | 55.310 | 1,909,866 |
| 2024-04-02 | 56.560 | 57.149 | 55.790 | 55.830 | 55.830 | 2,088,947 |
| 2024-04-01 | 56.970 | 57.000 | 56.030 | 56.640 | 56.640 | 1,270,495 |
| 2024-03-28 | 57.250 | 57.400 | 56.610 | 56.970 | 56.970 | 1,883,250 |
| 2024-03-27 | 56.520 | 57.350 | 56.500 | 57.120 | 57.120 | 1,653,642 |
| 2024-03-26 | 57.530 | 57.555 | 56.510 | 56.550 | 56.550 | 1,805,731 |
| 2024-03-25 | 57.140 | 57.590 | 56.570 | 57.480 | 57.480 | 1,882,931 |
| 2024-03-22 | 57.980 | 57.980 | 56.960 | 56.980 | 56.980 | 1,192,639 |
| 2024-03-21 | 58.570 | 59.030 | 57.470 | 57.720 | 57.720 | 1,535,769 |
| 2024-03-20 | 58.030 | 58.430 | 57.490 | 58.240 | 58.240 | 1,714,309 |
| 2024-03-19 | 57.700 | 58.440 | 57.180 | 58.330 | 58.330 | 2,502,861 |
| 2024-03-18 | 58.750 | 58.780 | 57.300 | 57.340 | 57.340 | 1,811,547 |
| 2024-03-15 | 58.300 | 58.755 | 57.530 | 58.370 | 58.370 | 4,901,969 |
| 2024-03-14 | 58.750 | 59.120 | 58.099 | 58.540 | 58.540 | 1,230,862 |
| 2024-03-13 | 59.350 | 60.220 | 58.600 | 58.920 | 58.920 | 1,335,486 |
| 2024-03-12 | 60.720 | 60.900 | 58.900 | 59.330 | 59.330 | 1,643,796 |
| 2024-03-11 | 60.150 | 61.160 | 59.700 | 60.790 | 60.790 | 2,193,150 |
| 2024-03-08 | 59.170 | 60.170 | 59.140 | 60.020 | 60.020 | 1,572,361 |
| 2024-03-07 | 59.490 | 59.720 | 58.330 | 59.030 | 59.030 | 1,581,732 |
| 2024-03-06 | 59.210 | 59.700 | 58.520 | 59.260 | 59.260 | 1,797,523 |
| 2024-03-05 | 59.960 | 60.190 | 58.070 | 58.900 | 58.900 | 1,876,797 |
| 2024-03-04 | 59.250 | 59.775 | 58.070 | 59.720 | 59.720 | 1,663,282 |
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.