Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 75.440 | 76.790 | 74.760 | 75.970 | 75.970 | 1,729,971 |
| 2022-06-29 | 75.700 | 76.140 | 75.210 | 75.890 | 75.890 | 711,250 |
| 2022-06-28 | 77.320 | 77.630 | 75.030 | 75.630 | 75.630 | 974,172 |
| 2022-06-27 | 77.910 | 78.180 | 76.635 | 77.360 | 77.360 | 1,309,905 |
| 2022-06-24 | 75.335 | 78.300 | 75.230 | 78.190 | 78.190 | 2,298,161 |
| 2022-06-23 | 74.190 | 74.980 | 73.750 | 74.780 | 74.780 | 855,431 |
| 2022-06-22 | 72.510 | 74.370 | 72.070 | 73.750 | 73.750 | 1,218,528 |
| 2022-06-21 | 72.150 | 73.360 | 71.740 | 73.140 | 73.140 | 1,494,754 |
| 2022-06-17 | 68.530 | 72.020 | 67.900 | 71.270 | 71.270 | 3,287,915 |
| 2022-06-16 | 67.060 | 68.240 | 66.120 | 68.040 | 68.040 | 1,434,948 |
| 2022-06-15 | 66.350 | 69.120 | 66.350 | 68.550 | 68.550 | 1,533,079 |
| 2022-06-14 | 67.500 | 67.780 | 65.070 | 66.180 | 66.180 | 2,168,350 |
| 2022-06-13 | 69.030 | 69.450 | 67.510 | 67.750 | 67.750 | 1,299,249 |
| 2022-06-10 | 71.630 | 72.020 | 70.340 | 70.400 | 70.400 | 1,339,165 |
| 2022-06-09 | 74.670 | 74.850 | 72.740 | 72.780 | 72.780 | 854,825 |
| 2022-06-08 | 75.000 | 75.850 | 74.700 | 74.990 | 74.990 | 699,959 |
| 2022-06-07 | 73.690 | 75.040 | 73.620 | 74.910 | 74.910 | 1,023,390 |
| 2022-06-06 | 74.820 | 74.820 | 73.195 | 73.890 | 73.890 | 1,080,227 |
| 2022-06-03 | 74.370 | 74.770 | 73.540 | 73.960 | 73.960 | 1,602,409 |
| 2022-06-02 | 74.680 | 74.870 | 72.320 | 74.630 | 74.630 | 1,346,371 |
| 2022-06-01 | 76.220 | 76.470 | 74.380 | 74.980 | 74.980 | 1,319,537 |
| 2022-05-31 | 76.950 | 77.150 | 74.980 | 75.890 | 75.890 | 2,997,359 |
| 2022-05-27 | 76.450 | 77.340 | 75.800 | 77.190 | 77.190 | 1,174,356 |
| 2022-05-26 | 76.890 | 77.620 | 75.850 | 76.020 | 76.020 | 845,955 |
| 2022-05-25 | 75.380 | 76.770 | 74.710 | 76.510 | 76.510 | 955,391 |
| 2022-05-24 | 76.660 | 76.910 | 74.875 | 75.110 | 75.110 | 1,043,113 |
| 2022-05-23 | 75.200 | 77.265 | 74.780 | 76.910 | 76.910 | 1,012,614 |
| 2022-05-20 | 75.030 | 75.140 | 72.820 | 74.880 | 74.880 | 1,291,332 |
| 2022-05-19 | 73.340 | 74.830 | 72.490 | 74.340 | 74.340 | 1,417,597 |
| 2022-05-18 | 74.780 | 75.060 | 73.120 | 73.390 | 73.390 | 1,587,385 |
| 2022-05-17 | 75.240 | 75.885 | 74.210 | 75.510 | 75.510 | 1,283,295 |
| 2022-05-16 | 74.620 | 75.000 | 73.770 | 74.510 | 74.510 | 1,272,930 |
| 2022-05-13 | 75.870 | 76.617 | 74.490 | 74.900 | 74.900 | 1,126,981 |
| 2022-05-12 | 73.370 | 75.530 | 73.047 | 75.510 | 75.510 | 1,408,662 |
| 2022-05-11 | 75.750 | 76.620 | 73.790 | 73.910 | 73.910 | 1,125,370 |
| 2022-05-10 | 74.020 | 76.340 | 73.620 | 76.140 | 76.140 | 1,897,497 |
| 2022-05-09 | 74.120 | 74.730 | 72.350 | 72.650 | 72.650 | 1,864,816 |
| 2022-05-06 | 76.560 | 77.120 | 74.440 | 75.200 | 75.200 | 1,145,162 |
| 2022-05-05 | 80.480 | 80.550 | 76.430 | 77.280 | 77.280 | 1,214,367 |
| 2022-05-04 | 77.470 | 80.790 | 76.850 | 80.720 | 80.720 | 1,999,075 |
| 2022-05-03 | 76.120 | 79.210 | 75.795 | 77.180 | 77.180 | 1,931,502 |
| 2022-05-02 | 74.680 | 76.190 | 74.120 | 76.050 | 76.050 | 1,834,796 |
| 2022-04-29 | 75.070 | 76.740 | 74.720 | 74.960 | 74.960 | 1,549,397 |
| 2022-04-28 | 74.720 | 75.800 | 73.370 | 75.400 | 75.400 | 1,060,727 |
| 2022-04-27 | 74.130 | 75.070 | 73.720 | 74.430 | 74.430 | 914,032 |
| 2022-04-26 | 76.070 | 76.630 | 74.110 | 74.150 | 74.150 | 925,193 |
| 2022-04-25 | 76.410 | 76.810 | 75.170 | 76.560 | 76.560 | 1,190,223 |
| 2022-04-22 | 76.550 | 77.320 | 76.080 | 76.580 | 76.580 | 933,118 |
| 2022-04-21 | 79.010 | 79.010 | 76.630 | 76.860 | 76.860 | 1,382,001 |
| 2022-04-20 | 79.720 | 79.720 | 78.050 | 78.710 | 78.710 | 1,165,808 |
| 2022-04-19 | 79.960 | 80.300 | 79.150 | 79.470 | 79.470 | 956,939 |
| 2022-04-18 | 81.690 | 81.700 | 80.050 | 80.330 | 80.330 | 1,007,082 |
| 2022-04-14 | 81.560 | 82.850 | 80.950 | 81.740 | 81.740 | 4,005,764 |
| 2022-04-13 | 80.060 | 82.110 | 79.800 | 81.990 | 81.990 | 1,752,786 |
| 2022-04-12 | 81.010 | 81.020 | 79.350 | 80.070 | 80.070 | 1,824,715 |
| 2022-04-11 | 82.500 | 82.990 | 80.810 | 80.950 | 80.950 | 1,417,435 |
| 2022-04-08 | 82.430 | 84.860 | 81.903 | 83.180 | 83.180 | 2,147,671 |
| 2022-04-07 | 81.830 | 83.510 | 81.670 | 82.180 | 82.180 | 1,381,952 |
| 2022-04-06 | 80.320 | 82.090 | 80.142 | 81.870 | 81.870 | 1,505,640 |
| 2022-04-05 | 80.910 | 82.250 | 80.620 | 80.700 | 80.700 | 1,327,903 |
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.