Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	94.500	97.660	94.500	95.720	95.720	2,148,500
2026-04-24	94.950	95.200	93.630	94.650	94.650	1,117,100
2026-04-23	96.370	97.250	95.100	95.470	95.470	905,100
2026-04-22	97.020	98.200	96.000	96.740	96.740	1,012,500
2026-04-21	97.040	97.240	94.930	96.220	96.220	1,478,900
2026-04-20	98.650	98.700	96.580	96.920	96.920	1,033,300
2026-04-17	96.600	97.940	95.630	97.820	97.820	1,529,900
2026-04-16	96.950	97.530	94.560	95.320	95.320	1,616,600
2026-04-15	98.750	99.920	97.000	97.100	97.100	1,214,300
2026-04-14	95.760	97.900	95.760	97.690	97.690	1,519,900
2026-04-13	96.130	96.850	93.840	95.550	95.550	1,186,300
2026-04-10	97.530	97.570	95.410	96.070	96.070	1,146,800
2026-04-09	95.130	97.580	94.660	96.960	96.960	1,089,500
2026-04-08	95.390	95.980	93.500	95.890	95.890	1,152,000
2026-04-07	94.430	95.070	93.230	93.690	93.690	1,393,600
2026-04-06	94.960	96.140	94.000	94.860	94.860	998,000
2026-04-02	93.020	96.050	92.550	95.930	95.930	1,160,100
2026-04-01	94.650	95.560	93.800	94.300	94.300	1,481,000
2026-03-31	91.540	94.420	91.170	94.120	94.120	1,826,400
2026-03-30	91.130	91.690	90.080	90.330	90.330	1,535,700
2026-03-27	92.280	92.500	90.200	90.300	90.300	1,494,300
2026-03-26	90.990	93.730	90.990	92.260	92.260	1,229,600
2026-03-25	91.000	93.830	91.000	92.230	92.230	1,055,700
2026-03-24	89.630	91.700	89.250	90.620	90.620	1,584,200
2026-03-23	91.160	92.330	90.000	90.450	90.450	1,415,700
2026-03-20	92.810	93.340	90.340	90.780	90.780	4,388,700
2026-03-19	91.880	93.570	91.720	92.950	92.950	1,331,600
2026-03-18	93.350	93.910	91.620	92.240	92.240	1,577,200
2026-03-17	93.040	94.910	93.040	94.220	94.220	1,864,600
2026-03-16	92.140	93.650	91.150	93.000	93.000	1,617,400
2026-03-13	93.250	93.640	91.280	92.540	92.540	1,683,700
2026-03-12	93.000	93.450	91.540	92.030	92.030	1,947,400
2026-03-11	95.980	96.510	94.620	94.660	94.660	1,726,400
2026-03-10	97.520	97.860	95.900	96.020	96.020	1,547,972
2026-03-09	95.940	97.615	94.520	97.100	97.100	1,521,176
2026-03-06	96.230	96.300	94.610	95.940	95.940	1,255,000
2026-03-05	97.990	99.350	96.070	97.330	97.330	1,330,400
2026-03-04	99.160	99.410	96.910	98.860	98.860	1,628,600
2026-03-03	98.480	99.570	97.000	98.070	98.070	1,644,800
2026-03-02	99.940	101.00	97.540	100.04	100.04	1,672,700
2026-02-27	99.040	101.77	98.860	101.27	101.27	2,315,000
2026-02-26	99.910	100.21	97.310	100.09	100.09	2,092,100
2026-02-25	101.05	101.16	98.570	99.980	99.980	1,664,600
2026-02-24	100.86	102.25	100.08	101.05	101.05	1,696,300
2026-02-23	101.32	103.16	100.04	100.85	100.85	1,333,400
2026-02-20	101.63	102.66	100.09	101.32	101.32	1,509,200
2026-02-19	102.13	102.81	100.00	101.73	101.73	1,460,300
2026-02-18	100.77	103.69	100.65	102.99	102.99	1,607,200
2026-02-17	101.72	103.90	100.17	101.16	101.16	1,905,100
2026-02-13	101.47	103.18	100.53	101.10	101.10	1,384,666
2026-02-12	98.870	102.20	97.903	100.75	100.75	1,700,614
2026-02-11	98.520	99.790	97.250	98.840	98.840	1,925,256
2026-02-10	103.00	106.21	98.760	100.05	100.05	4,748,829
2026-02-09	108.50	109.48	106.58	109.03	109.03	2,700,690
2026-02-06	103.75	108.52	103.52	108.39	108.39	2,193,912
2026-02-05	102.71	106.49	102.23	102.76	102.76	2,047,491
2026-02-04	102.61	103.55	101.44	102.60	102.60	1,915,403
2026-02-03	102.75	104.41	100.72	100.92	100.92	1,552,576
2026-02-02	99.745	102.86	99.500	102.67	102.67	1,574,084
2026-01-30	100.77	101.25	99.280	100.07	100.07	1,988,982

← NewerPage 3 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.