Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 58.700 | 59.660 | 58.370 | 59.050 | 59.050 | 1,574,698 |
| 2024-02-29 | 60.210 | 60.210 | 58.250 | 58.360 | 58.360 | 3,086,977 |
| 2024-02-28 | 60.770 | 61.000 | 59.910 | 59.980 | 59.980 | 1,118,697 |
| 2024-02-27 | 60.650 | 61.480 | 59.730 | 61.000 | 61.000 | 1,370,002 |
| 2024-02-26 | 60.330 | 61.440 | 60.100 | 60.530 | 60.530 | 1,246,939 |
| 2024-02-23 | 61.800 | 61.865 | 60.310 | 60.590 | 60.590 | 1,373,232 |
| 2024-02-22 | 60.330 | 61.340 | 59.460 | 60.910 | 60.910 | 1,701,518 |
| 2024-02-21 | 59.080 | 60.460 | 59.050 | 60.330 | 60.330 | 1,960,923 |
| 2024-02-20 | 57.790 | 59.500 | 57.620 | 58.820 | 58.820 | 2,167,035 |
| 2024-02-16 | 58.880 | 59.105 | 57.920 | 57.960 | 57.960 | 1,132,034 |
| 2024-02-15 | 58.090 | 59.870 | 57.890 | 58.970 | 58.970 | 1,436,639 |
| 2024-02-14 | 58.590 | 60.200 | 57.510 | 57.890 | 57.890 | 2,235,715 |
| 2024-02-13 | 60.040 | 60.700 | 57.830 | 59.340 | 59.340 | 3,494,636 |
| 2024-02-12 | 57.790 | 58.430 | 57.380 | 57.840 | 57.840 | 2,211,796 |
| 2024-02-09 | 57.370 | 57.960 | 57.090 | 57.660 | 57.660 | 1,761,933 |
| 2024-02-08 | 57.350 | 57.720 | 56.100 | 57.360 | 57.360 | 1,703,754 |
| 2024-02-07 | 59.240 | 59.575 | 57.340 | 57.340 | 57.340 | 1,368,656 |
| 2024-02-06 | 58.500 | 59.940 | 57.690 | 59.630 | 59.630 | 2,025,638 |
| 2024-02-05 | 58.000 | 58.470 | 57.630 | 58.060 | 58.060 | 1,248,997 |
| 2024-02-02 | 58.630 | 59.270 | 58.050 | 58.350 | 58.350 | 1,148,076 |
| 2024-02-01 | 58.520 | 59.270 | 58.030 | 59.160 | 59.160 | 1,402,269 |
| 2024-01-31 | 59.300 | 59.475 | 58.520 | 58.770 | 58.770 | 1,857,899 |
| 2024-01-30 | 60.500 | 60.500 | 59.150 | 59.280 | 59.280 | 1,865,500 |
| 2024-01-29 | 60.360 | 60.840 | 59.770 | 60.470 | 60.470 | 1,253,053 |
| 2024-01-26 | 61.320 | 61.710 | 60.300 | 60.640 | 60.640 | 1,030,055 |
| 2024-01-25 | 60.730 | 61.320 | 59.580 | 60.920 | 60.920 | 1,114,651 |
| 2024-01-24 | 62.050 | 62.140 | 60.780 | 60.840 | 60.840 | 1,317,323 |
| 2024-01-23 | 61.730 | 62.190 | 60.930 | 61.870 | 61.870 | 1,097,543 |
| 2024-01-22 | 61.805 | 61.930 | 60.610 | 61.500 | 61.500 | 1,117,110 |
| 2024-01-19 | 61.280 | 61.670 | 60.450 | 61.490 | 61.490 | 1,212,269 |
| 2024-01-18 | 61.300 | 61.550 | 60.270 | 61.180 | 61.180 | 1,139,354 |
| 2024-01-17 | 61.180 | 61.840 | 60.370 | 61.480 | 61.480 | 1,218,629 |
| 2024-01-16 | 62.590 | 62.635 | 61.220 | 61.340 | 61.340 | 1,410,663 |
| 2024-01-12 | 63.300 | 63.880 | 62.460 | 62.740 | 62.740 | 1,125,245 |
| 2024-01-11 | 63.580 | 63.580 | 62.700 | 63.110 | 63.110 | 1,780,238 |
| 2024-01-10 | 64.200 | 65.180 | 63.870 | 64.140 | 64.140 | 1,752,808 |
| 2024-01-09 | 65.820 | 66.170 | 63.450 | 64.380 | 64.380 | 1,951,322 |
| 2024-01-08 | 64.900 | 65.840 | 62.350 | 65.820 | 65.820 | 2,102,088 |
| 2024-01-05 | 66.320 | 66.470 | 65.180 | 65.260 | 65.260 | 1,942,630 |
| 2024-01-04 | 65.460 | 67.365 | 65.360 | 66.590 | 66.590 | 2,999,495 |
| 2024-01-03 | 65.450 | 67.060 | 65.130 | 65.510 | 65.510 | 2,586,850 |
| 2024-01-02 | 62.390 | 65.490 | 62.390 | 65.450 | 65.450 | 1,458,807 |
| 2023-12-29 | 62.440 | 63.070 | 62.405 | 62.790 | 62.790 | 992,852 |
| 2023-12-28 | 62.900 | 63.570 | 62.590 | 62.730 | 62.730 | 1,115,679 |
| 2023-12-27 | 62.440 | 62.790 | 62.131 | 62.680 | 62.680 | 1,165,912 |
| 2023-12-26 | 63.100 | 63.225 | 62.210 | 62.550 | 62.550 | 1,295,805 |
| 2023-12-22 | 61.920 | 63.410 | 61.810 | 62.850 | 62.850 | 980,135 |
| 2023-12-21 | 61.150 | 61.820 | 60.910 | 61.690 | 61.690 | 2,092,217 |
| 2023-12-20 | 62.000 | 62.190 | 60.615 | 60.760 | 60.760 | 1,901,517 |
| 2023-12-19 | 60.970 | 62.260 | 60.640 | 61.900 | 61.900 | 1,790,036 |
| 2023-12-18 | 62.280 | 62.320 | 60.350 | 60.620 | 60.620 | 2,304,081 |
| 2023-12-15 | 63.820 | 64.300 | 61.480 | 62.300 | 62.300 | 6,206,996 |
| 2023-12-14 | 64.500 | 64.990 | 63.660 | 63.840 | 63.840 | 3,019,842 |
| 2023-12-13 | 62.450 | 64.840 | 62.240 | 64.190 | 64.190 | 4,060,781 |
| 2023-12-12 | 57.360 | 62.450 | 57.122 | 61.860 | 61.860 | 6,164,580 |
| 2023-12-11 | 54.820 | 57.100 | 54.740 | 57.040 | 57.040 | 2,385,166 |
| 2023-12-08 | 55.170 | 55.170 | 54.300 | 54.700 | 54.700 | 1,517,309 |
| 2023-12-07 | 55.660 | 55.660 | 54.699 | 55.180 | 55.180 | 1,276,626 |
| 2023-12-06 | 54.710 | 55.640 | 54.250 | 55.420 | 55.420 | 1,358,151 |
| 2023-12-05 | 54.690 | 55.420 | 54.520 | 54.820 | 54.820 | 1,429,845 |
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.