Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	80.510	81.690	80.110	80.910	80.910	1,658,556
2022-04-01	79.730	80.790	79.520	79.940	79.940	1,474,246
2022-03-31	79.660	80.005	79.140	79.420	79.420	1,221,897
2022-03-30	79.750	80.255	79.180	79.670	79.670	1,142,473
2022-03-29	78.910	80.040	78.910	79.710	79.710	1,434,341
2022-03-28	78.410	79.135	78.250	78.950	78.950	1,207,140
2022-03-25	78.450	78.680	77.860	78.460	78.460	1,034,103
2022-03-24	77.530	78.880	77.260	78.190	78.190	1,275,309
2022-03-23	78.080	78.140	77.070	77.100	77.100	1,180,765
2022-03-22	76.560	78.250	75.820	78.050	78.050	1,804,153
2022-03-21	75.440	76.760	75.195	76.580	76.580	1,741,147
2022-03-18	74.350	75.380	73.760	75.200	75.200	2,734,903
2022-03-17	74.610	75.380	74.035	74.350	74.350	1,266,447
2022-03-16	75.080	75.230	73.215	74.600	74.600	2,292,303
2022-03-15	72.370	73.460	72.010	73.310	73.310	1,382,196
2022-03-14	73.720	74.350	71.860	72.190	72.190	1,208,901
2022-03-11	74.510	76.025	73.740	73.940	73.940	1,321,935
2022-03-10	71.490	73.620	71.455	73.470	73.470	2,227,920
2022-03-09	71.690	72.310	71.210	72.010	72.010	1,071,471
2022-03-08	69.870	72.590	69.740	71.150	71.150	1,079,933
2022-03-07	69.930	71.400	69.710	70.620	70.620	1,238,332
2022-03-04	68.790	70.780	68.600	70.050	70.050	877,081
2022-03-03	69.810	69.870	68.505	69.460	69.460	1,247,031
2022-03-02	68.600	69.970	68.040	69.580	69.580	948,232
2022-03-01	68.100	69.530	67.700	68.700	68.700	1,292,941
2022-02-28	67.920	68.490	67.190	68.300	68.300	1,378,142
2022-02-25	67.560	69.300	67.090	68.420	68.420	1,344,570
2022-02-24	67.140	67.950	66.215	67.840	67.840	1,534,090
2022-02-23	68.760	69.340	67.820	67.990	67.990	1,478,906
2022-02-22	68.080	68.820	67.770	68.170	68.170	1,438,210
2022-02-18	67.990	70.070	67.740	68.530	68.530	2,273,541
2022-02-17	67.340	68.710	66.975	67.830	67.830	2,953,530
2022-02-16	67.400	68.120	66.930	67.830	67.830	1,498,343
2022-02-15	66.780	68.200	66.510	67.500	67.500	1,834,324
2022-02-14	66.480	66.620	65.601	66.020	66.020	2,284,025
2022-02-11	67.240	67.970	66.500	66.760	66.760	1,577,904
2022-02-10	67.280	67.990	66.410	66.900	66.900	3,147,758
2022-02-09	66.840	69.890	66.608	68.280	68.280	3,234,307
2022-02-08	70.630	72.730	67.900	70.070	70.070	3,279,856
2022-02-07	72.700	73.890	72.650	73.350	73.350	1,465,126
2022-02-04	73.020	73.260	72.270	72.690	72.690	1,322,119
2022-02-03	73.960	74.220	72.840	73.050	73.050	1,582,956
2022-02-02	74.920	75.420	73.090	74.390	74.390	1,746,304
2022-02-01	74.100	75.760	73.935	75.190	75.190	1,555,066
2022-01-31	73.650	74.720	73.500	74.330	74.330	1,754,866
2022-01-28	71.450	74.260	70.735	74.230	74.230	1,621,365
2022-01-27	73.600	74.300	71.465	71.590	71.590	1,921,080
2022-01-26	73.210	75.100	73.110	73.520	73.520	3,195,032
2022-01-25	74.790	75.040	72.670	74.150	74.150	1,716,687
2022-01-24	73.830	75.430	73.080	75.340	75.340	3,265,503
2022-01-21	74.990	76.500	74.675	74.790	74.790	1,820,524
2022-01-20	75.270	76.050	74.660	74.760	74.760	1,336,317
2022-01-19	75.060	76.185	74.060	74.780	74.780	1,551,184
2022-01-18	75.710	76.300	74.470	75.010	75.010	3,063,943
2022-01-14	73.480	74.940	72.830	74.880	74.880	1,580,839
2022-01-13	72.940	74.230	72.790	73.650	73.650	1,319,180
2022-01-12	73.980	74.530	72.840	73.620	73.620	1,638,813
2022-01-11	74.460	75.390	73.850	74.440	74.440	1,317,443
2022-01-10	73.000	74.900	72.840	74.660	74.660	2,084,909
2022-01-07	72.690	74.450	72.690	73.190	73.190	2,531,656

← NewerPage 20 of 21 · 1,255 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.