Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 92.700 | 95.100 | 92.058 | 93.480 | 93.480 | 2,503,165 |
| 2025-10-30 | 91.340 | 94.620 | 91.190 | 92.590 | 92.590 | 2,405,599 |
| 2025-10-29 | 91.485 | 94.420 | 88.200 | 90.180 | 90.180 | 3,443,736 |
| 2025-10-28 | 92.140 | 93.980 | 84.020 | 91.650 | 91.650 | 6,876,194 |
| 2025-10-27 | 92.155 | 93.170 | 90.690 | 93.080 | 93.080 | 3,803,021 |
| 2025-10-24 | 90.000 | 92.080 | 89.730 | 91.280 | 91.280 | 2,236,993 |
| 2025-10-23 | 87.650 | 89.560 | 87.500 | 89.310 | 89.310 | 2,032,317 |
| 2025-10-22 | 87.400 | 88.210 | 87.250 | 88.060 | 88.060 | 1,582,675 |
| 2025-10-21 | 85.650 | 87.480 | 85.550 | 87.300 | 87.300 | 1,136,976 |
| 2025-10-20 | 87.945 | 87.945 | 84.380 | 86.170 | 86.170 | 2,100,676 |
| 2025-10-17 | 87.040 | 88.540 | 86.360 | 87.570 | 87.570 | 2,070,856 |
| 2025-10-16 | 88.880 | 92.860 | 87.120 | 87.310 | 87.310 | 3,760,265 |
| 2025-10-15 | 85.130 | 88.490 | 85.130 | 88.150 | 88.150 | 2,049,716 |
| 2025-10-14 | 84.380 | 86.160 | 83.460 | 85.960 | 85.960 | 1,303,211 |
| 2025-10-13 | 84.390 | 85.150 | 82.815 | 84.730 | 84.730 | 1,067,688 |
| 2025-10-10 | 85.010 | 85.190 | 83.060 | 83.800 | 83.800 | 1,576,610 |
| 2025-10-09 | 85.550 | 85.920 | 84.140 | 84.750 | 84.750 | 1,401,194 |
| 2025-10-08 | 86.560 | 86.870 | 84.960 | 85.380 | 85.380 | 1,620,177 |
| 2025-10-07 | 87.310 | 87.950 | 85.922 | 87.170 | 87.170 | 1,212,468 |
| 2025-10-06 | 86.990 | 88.300 | 86.410 | 87.230 | 87.230 | 1,919,237 |
| 2025-10-03 | 85.910 | 86.980 | 85.180 | 86.850 | 86.850 | 1,303,859 |
| 2025-10-02 | 87.650 | 88.662 | 86.170 | 86.280 | 86.280 | 1,787,761 |
| 2025-10-01 | 84.950 | 87.240 | 84.900 | 86.700 | 86.700 | 1,630,543 |
| 2025-09-30 | 83.830 | 85.310 | 83.755 | 84.810 | 84.810 | 1,251,195 |
| 2025-09-29 | 83.020 | 84.410 | 82.520 | 83.890 | 83.890 | 1,564,469 |
| 2025-09-26 | 82.570 | 82.950 | 81.780 | 82.700 | 82.700 | 1,376,209 |
| 2025-09-25 | 83.860 | 84.450 | 81.090 | 81.660 | 81.660 | 1,488,626 |
| 2025-09-24 | 84.190 | 84.820 | 83.660 | 84.160 | 84.160 | 1,297,794 |
| 2025-09-23 | 84.750 | 85.830 | 84.425 | 84.540 | 84.540 | 1,607,480 |
| 2025-09-22 | 86.385 | 86.820 | 84.380 | 84.730 | 84.730 | 1,460,736 |
| 2025-09-19 | 85.860 | 86.805 | 85.310 | 86.530 | 86.530 | 5,483,786 |
| 2025-09-18 | 84.705 | 86.070 | 84.470 | 86.000 | 86.000 | 1,326,603 |
| 2025-09-17 | 83.910 | 85.980 | 83.510 | 84.800 | 84.800 | 1,582,466 |
| 2025-09-16 | 83.150 | 84.580 | 83.150 | 83.900 | 83.900 | 1,691,451 |
| 2025-09-15 | 82.810 | 83.660 | 82.720 | 83.140 | 83.140 | 1,741,078 |
| 2025-09-12 | 85.490 | 85.510 | 82.820 | 83.100 | 83.100 | 1,775,152 |
| 2025-09-11 | 86.000 | 87.100 | 85.850 | 86.170 | 86.170 | 2,012,526 |
| 2025-09-10 | 85.775 | 86.940 | 84.540 | 86.250 | 86.250 | 1,907,692 |
| 2025-09-09 | 86.390 | 87.350 | 85.320 | 85.600 | 85.600 | 1,534,822 |
| 2025-09-08 | 86.480 | 86.940 | 85.180 | 86.560 | 86.560 | 1,222,692 |
| 2025-09-05 | 85.480 | 86.690 | 85.060 | 86.640 | 86.640 | 1,387,707 |
| 2025-09-04 | 87.260 | 87.990 | 85.420 | 85.440 | 85.440 | 2,245,599 |
| 2025-09-03 | 85.920 | 87.460 | 85.720 | 86.960 | 86.960 | 1,986,893 |
| 2025-09-02 | 84.970 | 87.990 | 84.955 | 85.980 | 85.980 | 2,208,542 |
| 2025-08-29 | 83.850 | 84.630 | 83.405 | 84.610 | 84.610 | 1,338,318 |
| 2025-08-28 | 84.260 | 84.585 | 83.500 | 83.700 | 83.700 | 1,011,617 |
| 2025-08-27 | 84.130 | 85.120 | 84.130 | 84.840 | 84.840 | 1,460,326 |
| 2025-08-26 | 84.710 | 84.710 | 83.655 | 84.000 | 84.000 | 2,325,075 |
| 2025-08-25 | 84.880 | 85.870 | 84.430 | 84.760 | 84.760 | 1,643,125 |
| 2025-08-22 | 87.000 | 87.000 | 84.900 | 85.040 | 85.040 | 1,475,760 |
| 2025-08-21 | 85.720 | 86.970 | 85.450 | 86.530 | 86.530 | 982,653 |
| 2025-08-20 | 85.230 | 86.370 | 84.760 | 86.200 | 86.200 | 1,688,492 |
| 2025-08-19 | 84.940 | 85.685 | 84.550 | 85.460 | 85.460 | 1,824,112 |
| 2025-08-18 | 86.720 | 87.240 | 84.850 | 84.920 | 84.920 | 1,741,498 |
| 2025-08-15 | 86.810 | 87.060 | 85.420 | 86.920 | 86.920 | 1,883,541 |
| 2025-08-14 | 84.750 | 86.500 | 84.410 | 86.160 | 86.160 | 1,838,197 |
| 2025-08-13 | 81.800 | 86.020 | 81.610 | 85.850 | 85.850 | 3,182,785 |
| 2025-08-12 | 79.440 | 81.820 | 79.335 | 81.610 | 81.610 | 1,810,225 |
| 2025-08-11 | 78.200 | 79.720 | 78.200 | 79.190 | 79.190 | 2,015,776 |
| 2025-08-08 | 78.240 | 79.000 | 77.690 | 78.390 | 78.390 | 1,200,253 |
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.