Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 78.040 | 78.250 | 76.790 | 78.200 | 78.200 | 1,416,919 |
| 2025-08-06 | 78.620 | 79.430 | 76.450 | 77.650 | 77.650 | 1,987,942 |
| 2025-08-05 | 77.970 | 78.500 | 77.090 | 77.725 | 77.725 | 1,733,565 |
| 2025-08-04 | 75.770 | 78.250 | 75.480 | 78.040 | 78.040 | 1,624,318 |
| 2025-08-01 | 74.560 | 75.695 | 73.805 | 75.590 | 75.590 | 1,583,962 |
| 2025-07-31 | 77.180 | 77.460 | 74.240 | 74.890 | 74.890 | 2,577,430 |
| 2025-07-30 | 77.840 | 78.770 | 76.871 | 77.550 | 77.550 | 2,520,416 |
| 2025-07-29 | 72.000 | 77.870 | 71.000 | 77.375 | 77.375 | 3,976,522 |
| 2025-07-28 | 70.350 | 70.930 | 69.695 | 70.160 | 70.160 | 1,926,859 |
| 2025-07-25 | 70.820 | 70.820 | 70.060 | 70.200 | 70.200 | 1,434,801 |
| 2025-07-24 | 70.810 | 71.290 | 70.330 | 70.490 | 70.490 | 1,680,116 |
| 2025-07-23 | 69.340 | 70.830 | 69.240 | 70.690 | 70.690 | 1,276,138 |
| 2025-07-22 | 67.580 | 69.123 | 67.200 | 68.900 | 68.900 | 1,324,463 |
| 2025-07-21 | 67.940 | 68.630 | 67.170 | 67.380 | 67.380 | 1,331,302 |
| 2025-07-18 | 69.250 | 69.430 | 67.800 | 67.860 | 67.860 | 1,556,892 |
| 2025-07-17 | 69.120 | 69.645 | 68.840 | 68.940 | 68.940 | 774,128 |
| 2025-07-16 | 68.360 | 69.420 | 68.150 | 69.230 | 69.230 | 1,026,576 |
| 2025-07-15 | 70.000 | 70.150 | 68.210 | 68.250 | 68.250 | 1,516,245 |
| 2025-07-14 | 68.770 | 70.040 | 67.970 | 69.980 | 69.980 | 1,531,150 |
| 2025-07-11 | 69.660 | 69.975 | 68.360 | 68.590 | 68.590 | 1,094,786 |
| 2025-07-10 | 69.070 | 70.620 | 68.455 | 70.340 | 70.340 | 1,390,163 |
| 2025-07-09 | 68.060 | 69.295 | 67.945 | 68.720 | 68.720 | 1,927,203 |
| 2025-07-08 | 67.260 | 68.650 | 67.060 | 67.670 | 67.670 | 1,400,249 |
| 2025-07-07 | 68.240 | 68.250 | 66.850 | 67.270 | 67.270 | 1,689,058 |
| 2025-07-03 | 68.080 | 68.960 | 67.882 | 68.450 | 68.450 | 1,272,600 |
| 2025-07-02 | 68.610 | 69.100 | 68.000 | 68.170 | 68.170 | 2,374,621 |
| 2025-07-01 | 67.150 | 70.370 | 66.830 | 68.730 | 68.730 | 1,501,970 |
| 2025-06-30 | 68.250 | 68.815 | 67.670 | 68.100 | 68.100 | 1,481,817 |
| 2025-06-27 | 70.975 | 71.120 | 67.820 | 68.370 | 68.370 | 3,495,246 |
| 2025-06-26 | 70.710 | 71.500 | 69.840 | 70.810 | 70.810 | 3,025,389 |
| 2025-06-25 | 69.020 | 69.135 | 67.380 | 67.550 | 67.550 | 995,696 |
| 2025-06-24 | 68.050 | 69.540 | 67.325 | 69.010 | 69.010 | 1,700,554 |
| 2025-06-23 | 68.100 | 68.780 | 66.740 | 67.260 | 67.260 | 1,349,027 |
| 2025-06-20 | 68.470 | 69.190 | 67.865 | 68.460 | 68.460 | 2,340,022 |
| 2025-06-18 | 68.970 | 69.470 | 68.010 | 68.270 | 68.270 | 1,740,830 |
| 2025-06-17 | 70.620 | 70.890 | 68.590 | 68.810 | 68.810 | 2,018,873 |
| 2025-06-16 | 70.800 | 71.290 | 69.000 | 71.220 | 71.220 | 3,239,180 |
| 2025-06-13 | 68.070 | 68.960 | 67.565 | 67.750 | 67.750 | 1,834,959 |
| 2025-06-12 | 68.950 | 69.540 | 68.100 | 69.220 | 69.220 | 1,217,903 |
| 2025-06-11 | 70.120 | 70.360 | 68.790 | 68.850 | 68.850 | 2,203,581 |
| 2025-06-10 | 69.830 | 70.980 | 69.650 | 70.070 | 70.070 | 2,109,440 |
| 2025-06-09 | 68.890 | 69.960 | 68.110 | 69.890 | 69.890 | 2,088,696 |
| 2025-06-06 | 67.780 | 68.980 | 67.620 | 68.770 | 68.770 | 1,719,841 |
| 2025-06-05 | 67.500 | 67.870 | 66.840 | 67.240 | 67.240 | 1,712,763 |
| 2025-06-04 | 67.060 | 68.450 | 66.300 | 67.420 | 67.420 | 1,577,488 |
| 2025-06-03 | 65.120 | 70.970 | 64.720 | 67.110 | 67.110 | 5,339,068 |
| 2025-06-02 | 64.880 | 65.970 | 63.925 | 65.310 | 65.310 | 1,882,997 |
| 2025-05-30 | 65.710 | 65.770 | 63.930 | 65.060 | 65.060 | 3,737,619 |
| 2025-05-29 | 64.920 | 66.260 | 64.630 | 66.040 | 66.040 | 1,614,282 |
| 2025-05-28 | 65.180 | 65.610 | 64.850 | 64.930 | 64.930 | 1,339,522 |
| 2025-05-27 | 64.950 | 65.800 | 64.690 | 65.350 | 65.350 | 1,266,983 |
| 2025-05-23 | 63.901 | 64.570 | 63.510 | 64.245 | 64.245 | 873,888 |
| 2025-05-22 | 64.730 | 65.330 | 64.050 | 64.510 | 64.510 | 1,557,150 |
| 2025-05-21 | 64.740 | 65.460 | 64.431 | 64.780 | 64.780 | 1,965,649 |
| 2025-05-20 | 63.650 | 66.110 | 63.605 | 65.300 | 65.300 | 2,059,127 |
| 2025-05-19 | 63.170 | 64.300 | 62.840 | 63.810 | 63.810 | 1,214,339 |
| 2025-05-16 | 63.180 | 63.480 | 62.730 | 63.310 | 63.310 | 1,330,221 |
| 2025-05-15 | 61.650 | 62.990 | 61.105 | 62.760 | 62.760 | 1,643,013 |
| 2025-05-14 | 60.580 | 62.500 | 59.150 | 61.160 | 61.160 | 2,143,866 |
| 2025-05-13 | 60.430 | 61.150 | 59.525 | 60.810 | 60.810 | 1,548,995 |
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.