Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	63.810	64.335	63.585	63.980	63.980	1,409,453
2023-09-07	63.260	63.559	62.775	63.450	63.450	2,492,507
2023-09-06	63.230	63.510	62.520	63.190	63.190	1,939,134
2023-09-05	64.830	65.160	63.230	63.280	63.280	1,863,733
2023-09-01	65.030	65.430	64.560	64.690	64.690	1,356,051
2023-08-31	65.190	65.379	64.400	64.530	64.530	1,408,952
2023-08-30	64.630	65.440	64.600	65.250	65.250	1,578,295
2023-08-29	64.820	65.605	64.410	64.590	64.590	1,411,092
2023-08-28	64.000	65.130	63.835	64.830	64.830	1,121,592
2023-08-25	64.250	64.560	63.570	63.860	63.860	1,113,123
2023-08-24	64.530	65.380	64.190	64.230	64.230	1,107,852
2023-08-23	65.040	65.280	64.380	64.650	64.650	1,053,158
2023-08-22	64.830	65.550	64.460	64.790	64.790	1,212,029
2023-08-21	64.040	65.020	63.670	64.880	64.880	1,459,318
2023-08-18	63.780	64.560	63.580	64.040	64.040	831,689
2023-08-17	64.790	65.020	64.130	64.210	64.210	1,875,845
2023-08-16	65.190	65.630	64.630	64.730	64.730	1,044,696
2023-08-15	64.910	65.700	64.773	65.410	65.410	787,710
2023-08-14	65.710	66.150	65.100	65.240	65.240	2,256,835
2023-08-11	65.730	66.240	65.450	65.930	65.930	1,061,002
2023-08-10	65.660	66.435	65.270	65.510	65.510	1,703,939
2023-08-09	64.580	65.925	64.540	65.420	65.420	1,372,954
2023-08-08	65.270	65.540	64.260	64.530	64.530	1,165,362
2023-08-07	63.790	65.200	63.570	64.910	64.910	1,627,340
2023-08-04	64.460	65.100	63.575	63.630	63.630	1,261,216
2023-08-03	65.720	65.830	64.970	64.980	64.980	1,300,107
2023-08-02	63.790	65.980	63.790	65.680	65.680	2,041,316
2023-08-01	65.470	65.760	62.200	63.690	63.690	2,591,408
2023-07-31	63.070	63.950	62.900	63.720	63.720	2,092,084
2023-07-28	63.150	63.250	62.500	63.090	63.090	1,314,462
2023-07-27	62.770	63.345	62.515	62.680	62.680	1,347,384
2023-07-26	63.800	63.800	62.525	62.800	62.800	1,466,242
2023-07-25	63.940	64.375	63.620	63.790	63.790	1,316,714
2023-07-24	64.260	64.500	63.315	63.460	63.460	973,057
2023-07-21	64.170	64.390	63.490	64.150	64.150	1,663,922
2023-07-20	63.300	64.040	63.110	64.010	64.010	1,648,419
2023-07-19	62.260	62.935	62.030	62.900	62.900	1,533,396
2023-07-18	61.030	62.770	61.030	61.680	61.680	1,611,905
2023-07-17	61.710	61.740	61.050	61.080	61.080	1,121,824
2023-07-14	61.750	62.050	60.855	61.760	61.760	1,175,814
2023-07-13	62.630	62.690	61.910	61.940	61.940	1,124,113
2023-07-12	63.650	63.650	62.500	62.650	62.650	1,730,151
2023-07-11	62.160	62.880	61.930	62.840	62.840	1,206,137
2023-07-10	61.920	62.710	61.790	61.890	61.890	1,239,538
2023-07-07	62.770	62.870	61.670	62.070	62.070	1,054,327
2023-07-06	62.680	63.050	62.225	62.860	62.860	1,374,738
2023-07-05	62.250	63.040	61.730	62.990	62.990	1,612,168
2023-07-03	62.150	62.520	61.820	62.080	62.080	543,028
2023-06-30	62.110	62.480	61.860	62.250	62.250	1,449,162
2023-06-29	60.840	62.035	60.560	61.850	61.850	1,836,277
2023-06-28	61.980	61.980	60.570	60.950	60.950	1,863,726
2023-06-27	63.090	63.410	61.170	61.680	61.680	1,706,341
2023-06-26	62.490	63.060	61.260	62.940	62.940	2,052,391
2023-06-23	61.885	62.980	61.580	62.450	62.450	4,453,774
2023-06-22	61.890	62.120	61.640	61.910	61.910	2,660,304
2023-06-21	61.790	62.250	61.455	61.890	61.890	2,824,153
2023-06-20	63.420	63.530	61.690	61.750	61.750	2,862,722
2023-06-16	62.810	64.015	62.480	63.230	63.230	8,439,937
2023-06-15	61.370	62.649	61.210	62.580	62.580	3,215,358
2023-06-14	62.140	62.300	61.280	61.440	61.440	1,631,313

← NewerPage 14 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.