Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 69.290 | 72.690 | 68.030 | 70.010 | 70.010 | 3,248,178 |
| 2025-02-12 | 66.300 | 69.100 | 65.560 | 69.050 | 69.050 | 2,075,629 |
| 2025-02-11 | 67.520 | 68.690 | 66.260 | 66.330 | 66.330 | 2,845,890 |
| 2025-02-10 | 73.010 | 73.420 | 67.560 | 68.300 | 68.300 | 3,787,084 |
| 2025-02-07 | 75.370 | 76.960 | 73.785 | 74.130 | 74.130 | 2,484,835 |
| 2025-02-06 | 75.020 | 75.490 | 74.140 | 74.950 | 74.950 | 1,340,478 |
| 2025-02-05 | 74.780 | 75.735 | 74.190 | 75.260 | 75.260 | 1,461,907 |
| 2025-02-04 | 73.510 | 74.920 | 73.192 | 74.120 | 74.120 | 1,269,846 |
| 2025-02-03 | 73.560 | 75.000 | 72.600 | 73.740 | 73.740 | 1,315,791 |
| 2025-01-31 | 73.760 | 75.180 | 73.100 | 74.160 | 74.160 | 1,294,554 |
| 2025-01-30 | 74.160 | 74.555 | 73.290 | 73.770 | 73.770 | 1,307,847 |
| 2025-01-29 | 73.220 | 74.105 | 72.670 | 73.720 | 73.720 | 1,246,590 |
| 2025-01-28 | 72.690 | 73.987 | 71.850 | 73.150 | 73.150 | 995,241 |
| 2025-01-27 | 72.290 | 73.425 | 71.360 | 72.640 | 72.640 | 1,070,718 |
| 2025-01-24 | 72.300 | 73.680 | 72.290 | 72.590 | 72.590 | 1,274,821 |
| 2025-01-23 | 72.320 | 72.880 | 71.050 | 72.530 | 72.530 | 1,042,544 |
| 2025-01-22 | 73.470 | 73.550 | 71.975 | 72.410 | 72.410 | 1,165,716 |
| 2025-01-21 | 72.210 | 73.980 | 71.852 | 73.470 | 73.470 | 1,867,891 |
| 2025-01-17 | 72.870 | 73.000 | 71.850 | 71.930 | 71.930 | 1,013,332 |
| 2025-01-16 | 72.510 | 72.980 | 71.720 | 72.470 | 72.470 | 1,100,000 |
| 2025-01-15 | 72.960 | 73.830 | 72.210 | 72.460 | 72.460 | 1,101,879 |
| 2025-01-14 | 72.340 | 72.930 | 71.220 | 71.930 | 71.930 | 1,595,917 |
| 2025-01-13 | 70.540 | 72.940 | 69.650 | 72.370 | 72.370 | 1,602,128 |
| 2025-01-10 | 72.210 | 72.600 | 69.530 | 70.540 | 70.540 | 2,045,962 |
| 2025-01-08 | 73.190 | 74.010 | 72.850 | 73.130 | 73.130 | 1,571,275 |
| 2025-01-07 | 73.060 | 75.040 | 72.455 | 73.190 | 73.190 | 1,852,842 |
| 2025-01-06 | 69.450 | 72.790 | 69.450 | 71.910 | 71.910 | 1,931,684 |
| 2025-01-03 | 69.760 | 70.440 | 69.350 | 69.630 | 69.630 | 1,542,670 |
| 2025-01-02 | 69.670 | 70.270 | 68.920 | 69.530 | 69.530 | 1,061,837 |
| 2024-12-31 | 68.540 | 69.200 | 68.190 | 69.070 | 69.070 | 1,010,137 |
| 2024-12-30 | 68.560 | 68.870 | 67.700 | 68.420 | 68.420 | 825,919 |
| 2024-12-27 | 68.710 | 69.900 | 68.186 | 69.230 | 69.230 | 966,375 |
| 2024-12-26 | 69.520 | 70.115 | 69.250 | 69.560 | 69.560 | 764,511 |
| 2024-12-24 | 69.880 | 70.100 | 68.920 | 69.910 | 69.910 | 395,905 |
| 2024-12-23 | 68.580 | 70.190 | 68.150 | 69.840 | 69.840 | 1,611,109 |
| 2024-12-20 | 66.890 | 69.110 | 66.890 | 68.840 | 68.840 | 6,805,483 |
| 2024-12-19 | 68.640 | 68.640 | 66.330 | 67.060 | 67.060 | 2,028,314 |
| 2024-12-18 | 69.180 | 69.630 | 67.550 | 67.550 | 67.550 | 1,897,851 |
| 2024-12-17 | 68.780 | 69.740 | 68.510 | 69.400 | 69.400 | 1,971,468 |
| 2024-12-16 | 69.310 | 70.880 | 68.618 | 69.800 | 69.800 | 2,835,967 |
| 2024-12-13 | 70.640 | 70.790 | 68.520 | 68.550 | 68.550 | 1,769,106 |
| 2024-12-12 | 70.500 | 72.110 | 70.480 | 70.830 | 70.830 | 1,387,881 |
| 2024-12-11 | 72.650 | 73.500 | 72.100 | 72.490 | 72.490 | 1,425,614 |
| 2024-12-10 | 72.110 | 73.100 | 71.350 | 72.480 | 72.480 | 2,406,780 |
| 2024-12-09 | 75.940 | 75.980 | 71.800 | 72.110 | 72.110 | 1,758,125 |
| 2024-12-06 | 75.270 | 76.460 | 75.020 | 75.920 | 75.920 | 1,322,445 |
| 2024-12-05 | 73.020 | 75.370 | 72.870 | 74.920 | 74.920 | 1,760,554 |
| 2024-12-04 | 73.400 | 75.320 | 73.337 | 74.620 | 74.620 | 2,615,152 |
| 2024-12-03 | 72.730 | 72.960 | 71.721 | 72.030 | 72.030 | 1,667,668 |
| 2024-12-02 | 74.280 | 74.700 | 72.640 | 73.240 | 73.240 | 1,737,255 |
| 2024-11-29 | 75.710 | 76.080 | 74.220 | 74.590 | 74.590 | 797,636 |
| 2024-11-27 | 75.000 | 76.140 | 74.750 | 75.450 | 75.450 | 1,150,772 |
| 2024-11-26 | 74.140 | 74.950 | 73.100 | 74.800 | 74.800 | 1,475,653 |
| 2024-11-25 | 72.340 | 73.870 | 72.250 | 73.520 | 73.520 | 3,350,936 |
| 2024-11-22 | 70.430 | 72.000 | 70.330 | 71.720 | 71.720 | 1,521,881 |
| 2024-11-21 | 71.330 | 71.400 | 69.300 | 70.390 | 70.390 | 2,145,323 |
| 2024-11-20 | 70.660 | 71.680 | 70.250 | 71.050 | 71.050 | 2,312,364 |
| 2024-11-19 | 67.110 | 74.100 | 65.020 | 70.560 | 70.560 | 10,883,840 |
| 2024-11-18 | 75.890 | 77.010 | 75.424 | 76.970 | 76.970 | 1,843,584 |
| 2024-11-15 | 77.150 | 77.870 | 73.250 | 75.870 | 75.870 | 3,842,709 |
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.