Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	66.600	67.260	65.920	66.180	66.180	1,115,084
2022-09-23	67.330	67.330	66.100	66.890	66.890	1,311,579
2022-09-22	66.160	67.900	65.620	67.410	67.410	1,240,548
2022-09-21	68.420	68.970	66.830	66.830	66.830	1,503,916
2022-09-20	68.200	68.600	67.550	68.260	68.260	939,399
2022-09-19	68.420	68.910	67.190	68.810	68.810	1,207,249
2022-09-16	68.860	69.180	67.750	68.830	68.830	2,358,030
2022-09-15	68.220	69.400	68.000	68.980	68.980	1,137,660
2022-09-14	68.550	68.590	67.370	68.420	68.420	1,299,661
2022-09-13	69.900	69.950	67.860	68.140	68.140	1,284,742
2022-09-12	72.200	72.310	70.370	70.530	70.530	1,459,014
2022-09-09	71.720	72.800	71.610	72.200	72.200	976,728
2022-09-08	71.250	71.940	70.570	71.720	71.720	1,591,272
2022-09-07	69.130	71.820	68.950	71.410	71.410	1,376,399
2022-09-06	70.540	70.540	68.510	69.110	69.110	1,042,160
2022-09-02	71.410	72.020	69.980	70.210	70.210	1,490,751
2022-09-01	69.900	71.390	69.360	71.350	71.350	939,365
2022-08-31	70.530	71.160	70.170	70.430	70.430	1,678,413
2022-08-30	70.470	70.710	69.410	69.960	69.960	1,010,134
2022-08-29	70.840	71.160	69.990	70.510	70.510	1,269,310
2022-08-26	72.980	72.980	71.380	71.480	71.480	1,252,731
2022-08-25	73.250	73.291	71.890	72.680	72.680	660,573
2022-08-24	73.110	73.520	72.740	72.970	72.970	656,682
2022-08-23	73.230	73.490	71.690	72.990	72.990	971,551
2022-08-22	74.330	74.689	72.980	73.590	73.590	1,036,135
2022-08-19	73.410	74.590	73.010	74.540	74.540	672,918
2022-08-18	73.680	74.030	72.370	73.620	73.620	929,270
2022-08-17	74.490	74.970	73.790	73.860	73.860	797,968
2022-08-16	75.480	76.010	74.735	74.960	74.960	1,083,227
2022-08-15	73.745	75.450	73.400	75.280	75.280	848,599
2022-08-12	73.990	74.750	73.610	73.990	73.990	1,264,498
2022-08-11	73.800	74.490	73.340	73.760	73.760	1,235,410
2022-08-10	74.560	74.950	73.280	74.130	74.130	1,291,741
2022-08-09	73.500	74.220	73.225	73.730	73.730	975,358
2022-08-08	72.160	74.110	71.650	74.000	74.000	1,364,590
2022-08-05	71.290	72.500	70.760	72.160	72.160	1,463,736
2022-08-04	72.630	73.160	71.265	71.910	71.910	1,592,120
2022-08-03	71.560	73.680	71.050	72.540	72.540	2,060,603
2022-08-02	74.000	74.150	71.430	72.580	72.580	3,138,737
2022-08-01	77.430	78.350	76.930	77.400	77.400	1,384,214
2022-07-29	78.730	78.730	77.260	77.680	77.680	1,192,545
2022-07-28	80.610	80.910	77.760	78.820	78.820	1,110,271
2022-07-27	79.760	80.890	79.560	80.680	80.680	1,024,105
2022-07-26	80.450	81.065	79.650	79.840	79.840	1,343,016
2022-07-25	80.900	81.280	79.845	80.620	80.620	1,044,542
2022-07-22	83.130	83.350	80.650	80.900	80.900	935,845
2022-07-21	83.000	83.920	82.370	82.860	82.860	1,273,519
2022-07-20	81.680	82.670	81.483	82.490	82.490	2,089,238
2022-07-19	79.940	81.550	79.610	81.360	81.360	1,892,281
2022-07-18	80.360	80.680	78.570	78.860	78.860	1,444,450
2022-07-15	79.620	80.340	78.270	80.030	80.030	6,471,313
2022-07-14	79.240	79.990	77.600	79.630	79.630	1,458,864
2022-07-13	78.660	80.010	78.660	79.410	79.410	1,083,406
2022-07-12	80.630	81.160	79.270	80.420	80.420	1,336,485
2022-07-11	80.220	81.530	79.250	80.960	80.960	1,292,894
2022-07-08	80.400	81.190	79.900	80.480	80.480	1,095,994
2022-07-07	79.380	81.480	79.380	80.780	80.780	1,434,511
2022-07-06	79.100	80.215	78.670	79.720	79.720	1,639,039
2022-07-05	77.200	79.290	76.925	79.250	79.250	1,464,010
2022-07-01	75.580	77.865	75.360	77.670	77.670	1,319,764

← NewerPage 18 of 79 · 4,730 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.