Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	61.800	62.690	61.580	61.950	61.950	4,615,518
2023-06-12	61.160	62.120	61.000	62.100	62.100	3,646,147
2023-06-09	61.340	61.760	60.610	61.040	61.040	1,509,292
2023-06-08	61.500	61.750	60.950	61.510	61.510	1,313,742
2023-06-07	61.580	61.900	61.010	61.390	61.390	1,648,146
2023-06-06	62.650	62.740	61.405	61.710	61.710	1,930,540
2023-06-05	62.360	62.910	62.180	62.370	62.370	1,377,727
2023-06-02	61.500	62.600	61.420	62.540	62.540	1,760,372
2023-06-01	61.590	61.895	60.710	61.510	61.510	1,755,194
2023-05-31	61.920	62.440	61.410	61.550	61.550	4,628,730
2023-05-30	62.190	62.709	61.250	61.870	61.870	1,307,235
2023-05-26	62.870	63.000	62.320	62.580	62.580	1,347,453
2023-05-25	63.660	63.730	62.480	62.870	62.870	1,716,425
2023-05-24	64.800	65.130	64.265	64.280	64.280	1,423,455
2023-05-23	64.360	65.960	64.360	65.080	65.080	1,844,335
2023-05-22	63.940	64.680	63.430	64.390	64.390	1,341,212
2023-05-19	63.800	64.335	63.330	63.570	63.570	1,905,609
2023-05-18	64.570	64.750	63.060	63.630	63.630	1,352,613
2023-05-17	64.650	64.800	63.580	64.550	64.550	1,188,142
2023-05-16	65.720	65.810	64.680	64.700	64.700	1,246,031
2023-05-15	65.500	66.240	65.300	66.200	66.200	1,429,750
2023-05-12	64.200	65.410	64.160	65.280	65.280	1,283,121
2023-05-11	64.110	64.190	63.480	64.170	64.170	1,488,449
2023-05-10	64.960	65.005	63.840	63.920	63.920	1,914,652
2023-05-09	65.390	65.710	64.620	64.770	64.770	1,583,317
2023-05-08	66.580	66.690	65.490	65.790	65.790	1,239,880
2023-05-05	66.750	67.723	65.640	66.560	66.560	1,626,638
2023-05-04	67.390	67.500	66.040	66.190	66.190	2,438,997
2023-05-03	69.670	69.825	67.922	68.040	68.040	2,474,336
2023-05-02	68.080	72.160	68.060	69.960	69.960	4,536,470
2023-05-01	74.630	75.740	74.470	75.340	75.340	1,908,332
2023-04-28	73.600	75.030	73.150	74.410	74.410	1,278,728
2023-04-27	73.690	73.840	72.530	73.650	73.650	1,405,191
2023-04-26	73.000	73.610	72.243	73.530	73.530	1,209,810
2023-04-25	75.350	75.520	72.960	73.550	73.550	1,606,264
2023-04-24	74.560	75.540	74.480	75.250	75.250	1,606,638
2023-04-21	74.140	75.100	73.700	74.590	74.590	6,703,997
2023-04-20	73.640	74.280	73.130	73.850	73.850	1,383,589
2023-04-19	73.670	73.830	72.660	73.810	73.810	1,444,425
2023-04-18	74.880	74.980	72.600	73.800	73.800	1,411,273
2023-04-17	75.030	75.080	74.230	75.000	75.000	1,524,345
2023-04-14	75.120	75.280	73.910	74.500	74.500	1,047,641
2023-04-13	74.050	75.510	73.990	75.330	75.330	1,000,862
2023-04-12	74.310	75.070	73.535	73.940	73.940	937,103
2023-04-11	74.230	74.530	73.650	74.170	74.170	1,070,798
2023-04-10	73.480	74.655	72.990	73.930	73.930	1,457,022
2023-04-06	74.100	76.040	73.870	75.510	75.510	1,632,622
2023-04-05	72.880	74.080	72.680	73.780	73.780	1,508,264
2023-04-04	72.480	72.840	72.180	72.650	72.650	1,213,720
2023-04-03	72.090	72.830	71.970	72.660	72.660	1,173,045
2023-03-31	71.170	72.370	70.955	72.270	72.270	1,960,931
2023-03-30	71.390	71.480	70.840	71.040	71.040	912,581
2023-03-29	70.730	71.220	70.510	71.140	71.140	953,620
2023-03-28	70.810	71.330	70.030	70.310	70.310	1,106,697
2023-03-27	70.580	71.420	70.350	70.810	70.810	1,425,642
2023-03-24	70.740	71.735	67.830	70.230	70.230	3,459,525
2023-03-23	72.420	72.830	71.690	72.260	72.260	2,088,239
2023-03-22	73.520	73.855	72.220	72.260	72.260	1,337,468
2023-03-21	74.320	74.570	73.080	73.490	73.490	1,064,327
2023-03-20	73.530	74.510	72.955	74.220	74.220	1,197,475

← NewerPage 15 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.