Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 60.030 | 61.405 | 59.290 | 60.850 | 60.850 | 2,072,024 |
| 2025-05-09 | 59.980 | 60.475 | 58.940 | 58.980 | 58.980 | 1,252,517 |
| 2025-05-08 | 58.800 | 59.990 | 57.770 | 59.730 | 59.730 | 2,169,682 |
| 2025-05-07 | 59.950 | 60.070 | 59.070 | 59.550 | 59.550 | 1,865,472 |
| 2025-05-06 | 61.910 | 62.510 | 59.380 | 59.610 | 59.610 | 2,329,372 |
| 2025-05-05 | 62.410 | 62.795 | 61.835 | 62.110 | 62.110 | 1,819,479 |
| 2025-05-02 | 62.850 | 62.868 | 61.365 | 62.530 | 62.530 | 1,525,246 |
| 2025-05-01 | 62.020 | 62.640 | 60.620 | 62.030 | 62.030 | 2,466,538 |
| 2025-04-30 | 60.950 | 62.870 | 59.760 | 62.660 | 62.660 | 2,822,402 |
| 2025-04-29 | 59.390 | 60.720 | 58.040 | 60.430 | 60.430 | 2,931,818 |
| 2025-04-28 | 59.200 | 59.600 | 58.440 | 59.520 | 59.520 | 2,184,553 |
| 2025-04-25 | 58.800 | 59.210 | 57.990 | 59.160 | 59.160 | 1,237,382 |
| 2025-04-24 | 57.910 | 59.050 | 57.290 | 58.970 | 58.970 | 1,129,803 |
| 2025-04-23 | 58.230 | 59.010 | 57.650 | 58.000 | 58.000 | 1,762,370 |
| 2025-04-22 | 57.480 | 58.040 | 56.770 | 57.380 | 57.380 | 1,646,006 |
| 2025-04-21 | 57.480 | 58.230 | 56.130 | 56.800 | 56.800 | 2,158,442 |
| 2025-04-17 | 58.010 | 58.685 | 57.080 | 58.210 | 58.210 | 1,172,191 |
| 2025-04-16 | 58.410 | 58.780 | 57.050 | 57.730 | 57.730 | 1,465,014 |
| 2025-04-15 | 59.170 | 59.950 | 58.220 | 58.460 | 58.460 | 1,479,702 |
| 2025-04-14 | 57.290 | 59.300 | 57.120 | 59.220 | 59.220 | 2,089,197 |
| 2025-04-11 | 55.600 | 57.070 | 55.110 | 56.870 | 56.870 | 2,073,685 |
| 2025-04-10 | 57.960 | 58.330 | 53.790 | 55.170 | 55.170 | 2,678,621 |
| 2025-04-09 | 55.810 | 59.370 | 53.560 | 58.860 | 58.860 | 4,024,341 |
| 2025-04-08 | 60.840 | 61.470 | 56.060 | 56.970 | 56.970 | 2,845,082 |
| 2025-04-07 | 60.490 | 61.060 | 57.690 | 60.290 | 60.290 | 2,435,638 |
| 2025-04-04 | 62.650 | 63.570 | 60.410 | 60.580 | 60.580 | 3,671,065 |
| 2025-04-03 | 62.060 | 62.890 | 61.447 | 62.460 | 62.460 | 1,804,066 |
| 2025-04-02 | 60.900 | 62.530 | 60.270 | 62.330 | 62.330 | 2,147,790 |
| 2025-04-01 | 60.530 | 62.000 | 60.280 | 60.910 | 60.910 | 2,575,644 |
| 2025-03-31 | 60.150 | 60.810 | 59.100 | 60.550 | 60.550 | 1,703,421 |
| 2025-03-28 | 60.720 | 60.970 | 60.350 | 60.600 | 60.600 | 1,198,590 |
| 2025-03-27 | 61.550 | 61.635 | 60.241 | 60.680 | 60.680 | 1,371,008 |
| 2025-03-26 | 62.070 | 62.880 | 60.810 | 61.260 | 61.260 | 1,632,064 |
| 2025-03-25 | 63.010 | 63.265 | 61.030 | 62.080 | 62.080 | 2,603,519 |
| 2025-03-24 | 62.130 | 63.310 | 61.965 | 62.780 | 62.780 | 2,627,264 |
| 2025-03-21 | 60.440 | 62.330 | 60.250 | 61.920 | 61.920 | 4,332,388 |
| 2025-03-20 | 60.260 | 61.745 | 60.210 | 60.580 | 60.580 | 2,321,097 |
| 2025-03-19 | 60.370 | 61.145 | 59.920 | 60.340 | 60.340 | 2,323,185 |
| 2025-03-18 | 61.030 | 61.030 | 58.460 | 60.000 | 60.000 | 3,401,829 |
| 2025-03-17 | 60.000 | 63.450 | 58.950 | 62.010 | 62.010 | 5,176,419 |
| 2025-03-14 | 67.880 | 68.120 | 67.230 | 67.860 | 67.860 | 1,290,063 |
| 2025-03-13 | 67.910 | 68.970 | 67.440 | 67.710 | 67.710 | 1,171,177 |
| 2025-03-12 | 67.850 | 68.230 | 66.370 | 67.730 | 67.730 | 1,521,350 |
| 2025-03-11 | 70.980 | 71.652 | 67.300 | 68.070 | 68.070 | 1,626,379 |
| 2025-03-10 | 69.940 | 71.890 | 69.755 | 71.130 | 71.130 | 1,239,504 |
| 2025-03-07 | 70.150 | 72.810 | 69.370 | 70.790 | 70.790 | 1,629,780 |
| 2025-03-06 | 68.880 | 70.980 | 68.880 | 70.090 | 70.090 | 1,132,995 |
| 2025-03-05 | 69.080 | 69.970 | 68.740 | 69.810 | 69.810 | 1,305,508 |
| 2025-03-04 | 69.990 | 70.000 | 68.170 | 69.680 | 69.680 | 2,754,658 |
| 2025-03-03 | 73.450 | 73.450 | 69.630 | 70.260 | 70.260 | 2,450,671 |
| 2025-02-28 | 73.560 | 73.630 | 72.410 | 73.500 | 73.500 | 1,489,135 |
| 2025-02-27 | 73.920 | 74.600 | 72.890 | 73.180 | 73.180 | 1,220,107 |
| 2025-02-26 | 74.070 | 75.310 | 73.240 | 74.300 | 74.300 | 1,164,400 |
| 2025-02-25 | 74.360 | 76.240 | 73.760 | 74.400 | 74.400 | 2,066,836 |
| 2025-02-24 | 72.190 | 74.355 | 71.760 | 74.010 | 74.010 | 1,582,042 |
| 2025-02-21 | 71.660 | 72.973 | 71.496 | 72.110 | 72.110 | 1,514,741 |
| 2025-02-20 | 70.260 | 71.520 | 69.890 | 71.380 | 71.380 | 1,017,883 |
| 2025-02-19 | 70.930 | 71.430 | 69.745 | 70.160 | 70.160 | 1,810,876 |
| 2025-02-18 | 70.710 | 71.680 | 70.500 | 71.270 | 71.270 | 1,463,130 |
| 2025-02-14 | 70.650 | 71.795 | 69.730 | 70.420 | 70.420 | 1,882,075 |
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.