Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	101.09	101.89	100.21	101.08	101.08	1,439,938
2026-01-28	103.02	104.03	98.850	101.18	101.18	1,576,840
2026-01-27	103.00	105.06	102.59	103.47	103.47	1,544,424
2026-01-26	101.57	103.42	101.10	102.58	102.58	1,439,019
2026-01-23	104.34	104.70	100.07	101.99	101.99	2,360,919
2026-01-22	105.02	106.06	104.36	105.06	105.06	1,307,456
2026-01-21	102.50	105.43	101.00	104.67	104.67	1,570,377
2026-01-20	103.26	103.85	100.00	102.62	102.62	2,205,966
2026-01-16	105.55	108.58	104.83	106.21	106.21	1,696,253
2026-01-15	106.16	106.74	104.27	105.24	105.24	1,571,769
2026-01-14	103.66	107.64	103.20	105.95	105.95	2,128,350
2026-01-13	106.56	107.54	102.68	103.43	103.43	2,041,395
2026-01-12	106.94	106.94	104.70	106.33	106.33	1,761,288
2026-01-09	106.04	107.69	105.93	106.87	106.87	1,520,739
2026-01-08	109.74	110.09	104.69	105.92	105.92	2,578,423
2026-01-07	107.88	112.29	107.88	110.57	110.57	3,377,159
2026-01-06	101.73	107.48	101.02	106.66	106.66	3,857,869
2026-01-05	103.00	103.01	99.040	101.79	101.79	3,051,819
2026-01-02	98.250	101.50	97.940	101.42	101.42	2,152,342
2025-12-31	98.430	99.890	98.130	98.770	98.770	1,376,638
2025-12-30	99.210	99.280	98.060	98.910	98.910	1,603,807
2025-12-29	100.03	100.08	97.630	99.290	99.290	1,225,971
2025-12-26	100.41	100.41	99.571	100.11	100.11	626,766
2025-12-24	100.94	101.51	100.30	100.44	100.44	490,612
2025-12-23	100.50	101.71	100.02	100.91	100.91	1,330,722
2025-12-22	101.94	102.52	98.990	100.71	100.71	1,974,718
2025-12-19	97.770	103.45	97.360	102.69	102.69	5,906,932
2025-12-18	98.250	98.340	97.010	97.310	97.310	1,757,713
2025-12-17	97.260	98.900	97.090	97.630	97.630	1,598,606
2025-12-16	98.170	98.690	96.400	97.030	97.030	2,055,054
2025-12-15	96.265	99.440	95.480	98.640	98.640	2,815,675
2025-12-12	95.760	96.000	93.540	95.410	95.410	2,264,451
2025-12-11	94.940	96.890	94.390	96.100	96.100	1,836,076
2025-12-10	95.580	96.880	94.280	95.170	95.170	1,872,115
2025-12-09	96.520	97.980	94.660	95.160	95.160	2,455,870
2025-12-08	100.13	100.43	94.340	96.700	96.700	3,868,756
2025-12-05	101.00	103.68	98.360	102.52	102.52	2,357,052
2025-12-04	101.38	102.47	99.690	100.46	100.46	2,088,653
2025-12-03	101.80	102.62	100.90	101.50	101.50	1,874,701
2025-12-02	102.41	103.54	100.55	101.44	101.44	2,438,855
2025-12-01	103.49	103.89	101.47	102.04	102.04	2,233,050
2025-11-28	106.45	106.99	103.85	104.46	104.46	932,378
2025-11-26	105.61	107.00	105.08	105.65	105.65	1,403,552
2025-11-25	106.59	107.61	105.16	105.55	105.55	1,701,879
2025-11-24	103.00	106.67	102.50	106.24	106.24	2,660,581
2025-11-21	102.00	103.20	101.40	102.06	102.06	1,722,545
2025-11-20	102.50	103.23	101.08	101.76	101.76	1,673,222
2025-11-19	104.66	104.66	100.30	101.32	101.32	2,734,795
2025-11-18	104.20	107.31	103.79	103.89	103.89	2,831,388
2025-11-17	104.36	105.97	103.83	104.17	104.17	1,411,770
2025-11-14	104.57	106.92	103.77	104.15	104.15	2,035,020
2025-11-13	107.27	107.76	105.03	105.41	105.41	2,151,938
2025-11-12	108.05	109.28	106.81	108.26	108.26	1,743,221
2025-11-11	106.00	108.67	105.53	108.16	108.16	2,006,608
2025-11-10	107.38	108.81	104.06	105.98	105.98	2,654,399
2025-11-07	105.50	106.40	103.81	105.98	105.98	2,019,980
2025-11-06	106.29	106.43	103.02	105.20	105.20	2,392,448
2025-11-05	101.91	106.47	101.50	105.70	105.70	2,764,010
2025-11-04	101.85	103.86	100.02	102.92	102.92	3,531,241
2025-11-03	93.950	101.79	91.160	101.57	101.57	6,227,722

← NewerPage 4 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.