Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 80.460 | 81.270 | 80.270 | 81.070 | 81.070 | 1,722,996 |
| 2022-12-19 | 81.620 | 82.380 | 80.130 | 80.590 | 80.590 | 1,665,529 |
| 2022-12-16 | 81.700 | 82.420 | 81.080 | 82.030 | 82.030 | 3,162,936 |
| 2022-12-15 | 81.980 | 82.520 | 81.770 | 82.230 | 82.230 | 1,051,823 |
| 2022-12-14 | 82.680 | 83.015 | 81.800 | 82.670 | 82.670 | 1,148,565 |
| 2022-12-13 | 82.850 | 83.450 | 82.625 | 82.910 | 82.910 | 1,182,075 |
| 2022-12-12 | 82.460 | 82.530 | 81.650 | 82.360 | 82.360 | 1,077,355 |
| 2022-12-09 | 84.150 | 84.490 | 82.250 | 82.340 | 82.340 | 1,462,381 |
| 2022-12-08 | 84.210 | 84.580 | 83.520 | 84.110 | 84.110 | 1,019,835 |
| 2022-12-07 | 82.570 | 84.130 | 82.320 | 84.030 | 84.030 | 1,145,379 |
| 2022-12-06 | 84.020 | 84.160 | 82.240 | 82.540 | 82.540 | 2,023,996 |
| 2022-12-05 | 82.770 | 84.570 | 82.600 | 84.080 | 84.080 | 2,245,197 |
| 2022-12-02 | 80.280 | 83.345 | 80.010 | 83.130 | 83.130 | 1,651,710 |
| 2022-12-01 | 80.000 | 81.000 | 79.650 | 80.680 | 80.680 | 1,333,823 |
| 2022-11-30 | 78.000 | 79.700 | 77.454 | 79.670 | 79.670 | 1,698,039 |
| 2022-11-29 | 77.900 | 77.950 | 77.060 | 77.800 | 77.800 | 612,855 |
| 2022-11-28 | 78.300 | 79.000 | 77.610 | 77.830 | 77.830 | 867,873 |
| 2022-11-25 | 77.330 | 78.260 | 77.270 | 78.260 | 78.260 | 238,798 |
| 2022-11-23 | 78.370 | 78.900 | 77.530 | 77.760 | 77.760 | 1,150,616 |
| 2022-11-22 | 78.740 | 78.740 | 77.790 | 78.270 | 78.270 | 819,161 |
| 2022-11-21 | 77.500 | 78.840 | 76.900 | 78.410 | 78.410 | 1,018,189 |
| 2022-11-18 | 78.270 | 78.890 | 76.940 | 77.450 | 77.450 | 804,866 |
| 2022-11-17 | 76.580 | 78.220 | 76.270 | 77.960 | 77.960 | 961,840 |
| 2022-11-16 | 76.850 | 77.387 | 76.460 | 76.710 | 76.710 | 697,816 |
| 2022-11-15 | 78.070 | 78.070 | 76.380 | 76.620 | 76.620 | 1,003,882 |
| 2022-11-14 | 77.700 | 78.370 | 77.060 | 77.090 | 77.090 | 1,223,516 |
| 2022-11-11 | 77.470 | 77.770 | 75.460 | 77.530 | 77.530 | 1,211,823 |
| 2022-11-10 | 79.160 | 79.190 | 76.430 | 77.780 | 77.780 | 2,113,753 |
| 2022-11-09 | 76.860 | 78.030 | 76.675 | 77.220 | 77.220 | 1,563,455 |
| 2022-11-08 | 75.840 | 77.160 | 75.820 | 76.690 | 76.690 | 1,045,830 |
| 2022-11-07 | 77.490 | 77.850 | 75.850 | 75.900 | 75.900 | 1,536,592 |
| 2022-11-04 | 77.360 | 77.850 | 76.220 | 77.300 | 77.300 | 2,178,948 |
| 2022-11-03 | 76.490 | 77.490 | 75.240 | 76.900 | 76.900 | 1,165,690 |
| 2022-11-02 | 76.670 | 78.740 | 76.265 | 77.150 | 77.150 | 3,108,633 |
| 2022-11-01 | 75.520 | 81.000 | 75.390 | 76.950 | 76.950 | 4,135,866 |
| 2022-10-31 | 73.970 | 74.710 | 73.560 | 74.340 | 74.340 | 2,203,840 |
| 2022-10-28 | 73.540 | 74.640 | 73.170 | 74.600 | 74.600 | 1,114,098 |
| 2022-10-27 | 73.760 | 73.860 | 72.560 | 72.860 | 72.860 | 899,942 |
| 2022-10-26 | 72.530 | 74.270 | 72.530 | 73.620 | 73.620 | 1,189,943 |
| 2022-10-25 | 72.490 | 73.010 | 71.910 | 72.420 | 72.420 | 1,054,289 |
| 2022-10-24 | 71.260 | 73.070 | 70.280 | 72.470 | 72.470 | 1,919,721 |
| 2022-10-21 | 68.980 | 70.970 | 68.150 | 70.580 | 70.580 | 4,874,806 |
| 2022-10-20 | 69.690 | 70.445 | 68.720 | 68.960 | 68.960 | 1,096,658 |
| 2022-10-19 | 70.530 | 70.980 | 69.075 | 69.590 | 69.590 | 1,305,177 |
| 2022-10-18 | 71.140 | 71.970 | 70.860 | 71.110 | 71.110 | 1,497,448 |
| 2022-10-17 | 69.720 | 70.710 | 69.310 | 70.360 | 70.360 | 1,417,518 |
| 2022-10-14 | 69.120 | 69.640 | 68.320 | 69.100 | 69.100 | 1,202,896 |
| 2022-10-13 | 66.480 | 69.060 | 66.330 | 68.420 | 68.420 | 1,456,785 |
| 2022-10-12 | 67.350 | 67.840 | 66.700 | 67.510 | 67.510 | 1,029,977 |
| 2022-10-11 | 67.760 | 68.160 | 66.690 | 67.250 | 67.250 | 1,392,886 |
| 2022-10-10 | 68.560 | 68.630 | 67.450 | 67.580 | 67.580 | 990,967 |
| 2022-10-07 | 69.140 | 69.400 | 68.250 | 68.420 | 68.420 | 1,199,993 |
| 2022-10-06 | 69.120 | 69.920 | 68.520 | 69.640 | 69.640 | 1,125,267 |
| 2022-10-05 | 69.210 | 69.980 | 68.510 | 69.500 | 69.500 | 1,019,960 |
| 2022-10-04 | 69.410 | 69.970 | 68.640 | 69.560 | 69.560 | 1,146,357 |
| 2022-10-03 | 67.130 | 69.070 | 66.500 | 68.830 | 68.830 | 1,365,260 |
| 2022-09-30 | 66.840 | 67.910 | 66.555 | 66.640 | 66.640 | 1,615,568 |
| 2022-09-29 | 67.420 | 67.585 | 66.135 | 66.610 | 66.610 | 1,265,247 |
| 2022-09-28 | 66.950 | 67.965 | 66.595 | 67.660 | 67.660 | 1,559,237 |
| 2022-09-27 | 66.480 | 67.530 | 65.880 | 66.440 | 66.440 | 1,818,937 |
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.