Incyte Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	55.280	55.940	54.680	54.960	54.960	1,863,846
2023-12-01	54.420	54.610	53.620	54.020	54.020	1,882,507
2023-11-30	53.930	54.530	53.626	54.340	54.340	4,012,403
2023-11-29	52.920	53.660	52.795	53.390	53.390	1,535,023
2023-11-28	52.920	52.920	52.200	52.700	52.700	1,760,488
2023-11-27	53.640	53.675	52.405	52.870	52.870	1,238,812
2023-11-24	53.580	53.780	53.205	53.740	53.740	430,700
2023-11-22	53.530	54.100	53.240	53.400	53.400	1,110,949
2023-11-21	53.200	54.000	52.815	53.230	53.230	1,489,312
2023-11-20	54.490	55.180	54.210	54.710	54.710	1,512,257
2023-11-17	54.460	54.494	53.780	54.270	54.270	2,990,942
2023-11-16	55.130	55.170	53.545	53.990	53.990	1,748,830
2023-11-15	54.440	55.495	54.310	54.980	54.980	1,953,398
2023-11-14	53.600	54.805	53.380	54.570	54.570	1,938,447
2023-11-13	52.090	53.410	52.090	53.120	53.120	1,593,260
2023-11-10	52.730	52.730	51.465	52.440	52.440	1,552,857
2023-11-09	54.250	54.370	52.320	52.520	52.520	1,567,450
2023-11-08	54.850	54.850	53.477	54.060	54.060	1,886,499
2023-11-07	54.360	54.920	54.050	54.720	54.720	1,365,403
2023-11-06	55.200	55.360	54.350	54.570	54.570	1,375,512
2023-11-03	54.250	55.000	54.020	54.850	54.850	2,001,823
2023-11-02	54.220	54.760	53.510	53.970	53.970	1,295,130
2023-11-01	54.000	54.585	52.890	54.370	54.370	2,239,946
2023-10-31	51.955	54.080	50.270	53.930	53.930	3,744,823
2023-10-30	52.600	52.990	51.370	52.160	52.160	3,300,446
2023-10-27	54.240	54.540	52.360	52.540	52.540	1,495,362
2023-10-26	54.140	54.390	53.585	54.270	54.270	1,769,641
2023-10-25	54.480	54.700	53.470	54.250	54.250	1,385,072
2023-10-24	55.380	55.900	54.610	54.950	54.950	1,669,321
2023-10-23	55.160	55.400	54.530	55.100	55.100	1,426,436
2023-10-20	55.640	56.125	54.980	55.130	55.130	2,138,958
2023-10-19	56.370	56.640	55.490	55.640	55.640	1,699,386
2023-10-18	57.060	57.690	56.670	56.820	56.820	1,351,237
2023-10-17	57.510	57.915	56.897	57.190	57.190	1,166,217
2023-10-16	57.970	58.060	57.295	57.630	57.630	1,207,275
2023-10-13	56.420	57.630	56.420	57.610	57.610	1,248,304
2023-10-12	56.930	56.930	56.080	56.570	56.570	1,334,097
2023-10-11	57.500	57.800	56.730	56.960	56.960	1,357,279
2023-10-10	56.950	57.740	56.780	57.240	57.240	1,505,282
2023-10-09	56.890	57.010	55.645	56.680	56.680	2,210,140
2023-10-06	58.720	58.760	57.310	57.330	57.330	1,545,865
2023-10-05	58.130	58.870	58.050	58.810	58.810	1,483,100
2023-10-04	58.810	58.810	57.570	58.160	58.160	1,549,344
2023-10-03	57.750	58.685	57.620	58.560	58.560	1,846,127
2023-10-02	57.610	58.085	56.820	58.060	58.060	1,964,649
2023-09-29	58.860	58.860	57.660	57.770	57.770	1,428,726
2023-09-28	59.130	59.330	58.445	58.610	58.610	795,163
2023-09-27	59.460	59.850	58.735	59.110	59.110	1,118,242
2023-09-26	58.560	59.620	58.520	59.280	59.280	1,473,032
2023-09-25	58.050	58.830	57.900	58.750	58.750	1,902,974
2023-09-22	58.770	59.340	57.910	58.100	58.100	2,306,860
2023-09-21	60.240	60.390	58.760	58.810	58.810	2,011,676
2023-09-20	60.750	61.000	60.300	60.370	60.370	1,376,331
2023-09-19	59.530	60.830	59.520	60.600	60.600	2,576,955
2023-09-18	59.830	60.050	58.540	59.510	59.510	4,662,046
2023-09-15	63.430	63.910	62.500	62.550	62.550	2,100,531
2023-09-14	63.160	63.850	62.910	63.480	63.480	1,775,018
2023-09-13	64.230	64.570	62.985	63.100	63.100	1,737,584
2023-09-12	64.500	64.690	63.650	64.230	64.230	1,454,836
2023-09-11	64.030	64.840	63.730	64.410	64.410	1,788,552

← NewerPage 13 of 21 · 1,255 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.