Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	73.530	74.510	72.955	74.220	74.220	1,197,475
2023-03-17	73.970	74.010	72.810	73.620	73.620	2,857,543
2023-03-16	72.320	74.040	72.320	73.970	73.970	1,336,558
2023-03-15	73.560	73.560	72.000	72.470	72.470	1,502,818
2023-03-14	73.310	74.090	72.980	74.000	74.000	1,269,170
2023-03-13	72.270	74.540	72.180	73.180	73.180	1,351,586
2023-03-10	72.750	73.510	71.490	72.010	72.010	1,514,268
2023-03-09	73.960	74.210	72.461	72.860	72.860	956,180
2023-03-08	74.210	74.320	73.600	73.790	73.790	888,760
2023-03-07	75.890	75.890	74.120	74.380	74.380	1,210,903
2023-03-06	75.800	76.240	75.110	75.850	75.850	1,811,401
2023-03-03	77.390	77.740	76.775	77.560	77.560	1,270,243
2023-03-02	77.580	77.580	76.950	77.310	77.310	1,167,063
2023-03-01	77.010	78.020	76.850	77.830	77.830	1,459,643
2023-02-28	76.540	77.270	76.000	76.980	76.980	1,974,862
2023-02-27	77.180	77.650	76.470	76.610	76.610	1,099,898
2023-02-24	77.430	77.540	76.700	77.020	77.020	1,408,582
2023-02-23	78.300	78.620	77.350	77.660	77.660	980,347
2023-02-22	78.680	78.910	78.160	78.510	78.510	1,165,851
2023-02-21	78.930	79.580	78.170	78.490	78.490	1,439,482
2023-02-17	78.070	79.320	77.810	79.000	79.000	3,142,387
2023-02-16	79.480	79.710	78.200	78.240	78.240	1,135,207
2023-02-15	79.000	79.380	78.270	79.350	79.350	1,083,380
2023-02-14	80.200	80.220	78.910	79.360	79.360	1,244,594
2023-02-13	79.220	80.130	79.061	80.080	80.080	1,380,092
2023-02-10	81.000	81.080	79.090	79.260	79.260	2,258,286
2023-02-09	80.800	81.490	80.280	81.240	81.240	1,690,541
2023-02-08	80.960	81.140	79.450	80.500	80.500	2,357,172
2023-02-07	83.500	83.745	79.080	80.960	80.960	4,166,852
2023-02-06	83.610	84.840	82.730	84.360	84.360	2,230,623
2023-02-03	84.690	85.200	83.380	83.610	83.610	1,434,308
2023-02-02	85.300	85.590	83.540	84.490	84.490	1,650,019
2023-02-01	84.800	85.850	84.530	85.600	85.600	1,077,335
2023-01-31	84.060	86.045	84.020	85.140	85.140	2,113,213
2023-01-30	85.400	85.730	83.500	83.650	83.650	1,808,720
2023-01-27	85.760	86.076	85.416	85.700	85.700	931,526
2023-01-26	85.000	86.290	84.370	86.010	86.010	1,560,723
2023-01-25	83.570	84.990	83.440	84.970	84.970	1,103,760
2023-01-24	83.480	84.000	83.070	83.640	83.640	1,304,053
2023-01-23	83.360	83.790	82.890	83.480	83.480	974,146
2023-01-20	83.970	84.125	82.810	83.200	83.200	1,960,303
2023-01-19	82.300	83.930	82.170	83.880	83.880	1,522,815
2023-01-18	81.090	82.440	80.870	82.270	82.270	1,347,860
2023-01-17	80.680	81.920	80.680	81.260	81.260	1,883,603
2023-01-13	80.190	81.690	80.190	80.830	80.830	1,080,869
2023-01-12	79.670	80.900	78.890	80.450	80.450	3,823,564
2023-01-11	79.520	80.020	78.280	79.680	79.680	1,866,899
2023-01-10	78.900	80.520	78.860	79.550	79.550	1,687,419
2023-01-09	80.890	81.185	78.710	78.820	78.820	2,276,626
2023-01-06	81.000	81.160	80.210	80.870	80.870	2,778,678
2023-01-05	78.580	80.830	78.300	80.160	80.160	4,437,254
2023-01-04	80.130	80.510	78.835	79.080	79.080	1,889,529
2023-01-03	80.170	80.965	79.150	79.550	79.550	1,456,887
2022-12-30	79.250	80.400	78.870	80.320	80.320	697,893
2022-12-29	79.590	80.220	79.215	79.480	79.480	662,906
2022-12-28	79.660	80.280	79.190	79.440	79.440	924,615
2022-12-27	81.490	81.680	79.435	79.590	79.590	730,587
2022-12-23	80.820	81.410	80.460	81.360	81.360	1,262,761
2022-12-22	80.340	81.150	79.940	81.120	81.120	630,954
2022-12-21	81.360	81.755	80.250	80.520	80.520	1,150,761

← NewerPage 16 of 21 · 1,256 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.