Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	115.04	117.47	114.51	116.69	116.69	956,200
2026-07-22	116.27	118.66	115.77	115.79	115.79	998,500
2026-07-21	115.36	118.95	114.80	117.39	117.39	1,906,800
2026-07-20	117.62	118.65	114.96	115.65	115.65	1,257,100
2026-07-17	116.27	119.60	116.27	117.25	117.25	2,232,500
2026-07-16	115.01	117.18	114.13	116.65	116.65	1,364,900
2026-07-15	113.54	115.80	110.56	115.09	115.09	1,564,800
2026-07-14	114.26	115.31	112.81	114.88	114.88	1,300,500
2026-07-13	115.97	116.02	113.80	114.23	114.23	1,481,000
2026-07-10	118.53	118.93	115.21	116.71	116.71	1,643,700
2026-07-09	116.43	118.97	116.43	118.52	118.52	1,353,600
2026-07-08	118.06	118.77	116.41	117.26	117.26	1,878,300
2026-07-07	117.53	118.14	116.15	118.05	118.05	1,667,400
2026-07-06	116.37	116.50	114.27	115.62	115.62	1,277,000
2026-07-02	114.18	118.69	113.50	116.86	116.86	2,632,100
2026-07-01	114.70	116.00	113.31	113.81	113.81	1,711,000
2026-06-30	115.00	115.46	112.80	113.36	113.36	1,830,600
2026-06-29	115.48	115.48	112.89	114.66	114.66	1,532,400
2026-06-26	109.48	115.56	109.48	113.75	113.75	3,794,900
2026-06-25	108.35	110.75	106.48	107.53	107.53	1,832,300
2026-06-24	105.53	109.10	104.49	108.46	108.46	1,963,900
2026-06-23	104.61	105.48	103.07	104.40	104.40	1,671,000
2026-06-22	99.790	103.71	99.790	103.66	103.66	2,204,900
2026-06-18	99.580	99.620	96.090	98.220	98.220	4,058,600
2026-06-17	99.820	101.03	98.250	98.990	98.990	1,716,100
2026-06-16	102.75	103.33	99.535	99.750	99.750	1,556,318
2026-06-15	107.98	107.98	101.32	101.98	101.98	2,815,109
2026-06-12	107.83	109.64	106.53	108.53	108.53	1,488,900
2026-06-11	105.97	109.69	104.08	107.83	107.83	2,318,300
2026-06-10	103.37	110.34	103.30	105.39	105.39	2,654,400
2026-06-09	102.16	104.23	101.51	103.23	103.23	2,318,800
2026-06-08	102.77	104.63	98.780	100.64	100.64	2,975,200
2026-06-05	101.19	106.37	100.81	102.38	102.38	2,641,100
2026-06-04	99.340	101.46	98.750	101.24	101.24	1,780,000
2026-06-03	93.020	98.480	92.660	97.980	97.980	2,269,900
2026-06-02	94.700	94.900	92.180	92.240	92.240	2,021,800
2026-06-01	96.480	97.000	94.210	95.590	95.590	1,592,400
2026-05-29	97.750	98.000	96.230	96.740	96.740	2,903,000
2026-05-28	97.320	97.790	96.570	97.500	97.500	1,305,300
2026-05-27	97.520	98.850	96.930	97.340	97.340	939,600
2026-05-26	97.350	98.130	96.640	97.100	97.100	1,176,000
2026-05-22	97.300	98.210	96.040	97.160	97.160	879,800
2026-05-21	95.900	97.940	95.150	97.410	97.410	765,600
2026-05-20	98.400	98.400	96.040	97.080	97.080	1,066,300
2026-05-19	95.190	96.360	94.100	95.600	95.600	1,166,600
2026-05-18	95.480	96.600	94.630	95.190	95.190	1,020,900
2026-05-15	97.440	97.700	94.310	95.310	95.310	1,648,800
2026-05-14	99.020	99.360	97.120	97.630	97.630	1,350,200
2026-05-13	98.740	99.040	97.070	98.820	98.820	1,630,400
2026-05-12	100.84	101.24	98.950	99.130	99.130	1,584,900
2026-05-11	99.040	103.01	99.040	100.32	100.32	1,662,100
2026-05-08	98.600	99.870	97.470	98.560	98.560	877,800
2026-05-07	99.680	99.680	97.120	97.770	97.770	1,021,600
2026-05-06	98.620	100.01	97.610	99.850	99.850	1,178,900
2026-05-05	97.810	98.900	96.150	97.470	97.470	1,038,200
2026-05-04	96.540	97.600	96.340	97.140	97.140	1,018,000
2026-05-01	95.260	97.050	94.820	96.910	96.910	1,203,600
2026-04-30	100.33	100.85	94.930	95.270	95.270	2,409,600
2026-04-29	99.180	102.86	96.670	99.100	99.100	2,242,700
2026-04-28	94.750	98.360	92.790	97.740	97.740	2,531,000

← NewerPage 2 of 5 · 250 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.