Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	84.600	85.700	83.440	85.580	85.580	1,081,272
2021-04-22	84.500	84.500	82.850	84.180	84.180	1,338,244
2021-04-21	84.460	84.850	83.820	84.720	84.720	766,127
2021-04-20	82.900	84.640	82.900	84.570	84.570	735,618
2021-04-19	82.790	83.720	81.665	82.670	82.670	1,037,163
2021-04-16	83.620	83.869	81.520	82.680	82.680	999,161
2021-04-15	82.870	84.166	82.440	83.200	83.200	714,008
2021-04-14	80.650	83.215	80.540	82.210	82.210	1,040,566
2021-04-13	80.000	81.890	80.000	80.650	80.650	1,399,124
2021-04-12	80.635	80.750	78.440	79.870	79.870	1,305,131
2021-04-09	80.810	81.270	79.560	79.960	79.960	1,329,264
2021-04-08	82.000	82.610	80.140	80.830	80.830	1,457,808
2021-04-07	83.510	83.510	81.190	81.380	81.380	1,434,267
2021-04-06	83.000	83.890	82.550	83.180	83.180	913,614
2021-04-05	82.830	83.410	82.340	83.250	83.250	914,360
2021-04-01	81.570	83.130	80.280	83.010	83.010	1,135,661
2021-03-31	81.010	82.300	80.470	81.270	81.270	1,096,722
2021-03-30	80.610	80.610	78.950	80.230	80.230	1,267,311
2021-03-29	81.360	82.230	80.360	81.100	81.100	913,563
2021-03-26	79.780	81.850	79.340	81.750	81.750	1,105,433
2021-03-25	78.920	79.950	77.390	79.780	79.780	1,044,629
2021-03-24	79.360	79.670	77.675	78.480	78.480	1,310,433
2021-03-23	81.550	81.750	79.440	79.850	79.850	1,695,940
2021-03-22	78.960	82.100	78.960	81.670	81.670	2,270,329
2021-03-19	79.730	81.220	78.390	79.370	79.370	2,610,637
2021-03-18	79.360	80.040	78.010	78.250	78.250	1,263,852
2021-03-17	78.790	81.080	77.780	80.200	80.200	1,240,097
2021-03-16	81.380	81.510	79.000	80.280	80.280	789,470
2021-03-15	79.490	80.840	78.710	80.650	80.650	830,312
2021-03-12	78.840	79.160	77.500	79.010	79.010	815,711
2021-03-11	78.910	80.480	78.910	79.480	79.480	910,204
2021-03-10	79.280	80.190	77.843	78.350	78.350	1,136,486
2021-03-09	79.700	80.870	79.010	79.110	79.110	1,290,301
2021-03-08	79.790	80.920	77.700	77.840	77.840	1,273,748
2021-03-05	77.600	80.750	76.560	80.260	80.260	1,800,471
2021-03-04	75.750	78.900	75.520	77.500	77.500	1,797,858
2021-03-03	78.325	78.580	75.550	76.020	76.020	1,425,138
2021-03-02	79.150	79.570	78.520	78.560	78.560	799,871
2021-03-01	79.730	80.250	79.010	79.630	79.630	788,888
2021-02-26	79.170	79.640	77.770	78.660	78.660	1,691,587
2021-02-25	79.850	80.640	77.740	78.450	78.450	1,073,351
2021-02-24	79.880	82.750	79.340	80.610	80.610	1,858,657
2021-02-23	79.170	79.650	76.690	79.020	79.020	2,487,423
2021-02-22	80.020	80.490	78.910	79.920	79.920	1,750,547
2021-02-19	82.020	82.480	80.320	80.540	80.540	1,552,399
2021-02-18	83.050	83.050	79.820	81.550	81.550	1,939,302
2021-02-17	82.060	84.050	80.500	83.770	83.770	1,958,164
2021-02-16	84.990	84.990	81.850	82.130	82.130	1,520,256
2021-02-12	84.990	85.200	83.195	84.325	84.325	1,153,771
2021-02-11	86.040	86.730	84.606	84.990	84.990	1,066,191
2021-02-10	87.500	88.140	84.080	85.170	85.170	2,254,097
2021-02-09	94.340	94.502	89.240	89.460	89.460	1,360,399
2021-02-08	91.080	93.710	90.100	93.620	93.620	1,001,411
2021-02-05	91.630	91.700	90.000	90.240	90.240	1,315,807
2021-02-04	91.160	92.585	90.530	90.910	90.910	881,121
2021-02-03	93.000	93.810	90.800	90.970	90.970	896,156
2021-02-02	92.100	94.190	91.420	93.050	93.050	1,423,865
2021-02-01	90.000	91.400	89.350	90.920	90.920	995,881
2021-01-29	90.990	92.160	88.640	89.750	89.750	1,396,793
2021-01-28	93.700	95.100	91.165	91.270	91.270	872,817

← NewerPage 24 of 79 · 4,731 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.