Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 77.150 | 77.870 | 73.250 | 75.870 | 75.870 | 3,842,709 |
| 2024-11-14 | 80.155 | 80.460 | 77.580 | 77.730 | 77.730 | 1,875,790 |
| 2024-11-13 | 80.800 | 81.700 | 80.370 | 80.480 | 80.480 | 1,573,215 |
| 2024-11-12 | 81.550 | 82.020 | 80.200 | 80.580 | 80.580 | 1,843,166 |
| 2024-11-11 | 83.540 | 83.540 | 81.160 | 81.530 | 81.530 | 1,880,977 |
| 2024-11-08 | 82.590 | 83.950 | 82.145 | 83.380 | 83.380 | 3,235,745 |
| 2024-11-07 | 81.000 | 82.970 | 79.530 | 82.340 | 82.340 | 2,636,685 |
| 2024-11-06 | 78.450 | 82.190 | 78.210 | 80.950 | 80.950 | 5,292,066 |
| 2024-11-05 | 75.770 | 77.370 | 75.340 | 77.280 | 77.280 | 1,251,667 |
| 2024-11-04 | 75.070 | 76.570 | 75.070 | 75.750 | 75.750 | 1,463,500 |
| 2024-11-01 | 74.120 | 76.330 | 73.910 | 76.130 | 76.130 | 2,261,651 |
| 2024-10-31 | 73.910 | 74.675 | 73.280 | 74.120 | 74.120 | 2,024,269 |
| 2024-10-30 | 73.600 | 74.600 | 72.500 | 73.930 | 73.930 | 2,459,007 |
| 2024-10-29 | 67.530 | 74.070 | 66.950 | 73.600 | 73.600 | 4,572,090 |
| 2024-10-28 | 65.490 | 65.880 | 64.860 | 65.690 | 65.690 | 2,067,365 |
| 2024-10-25 | 65.320 | 65.735 | 64.990 | 65.070 | 65.070 | 1,086,374 |
| 2024-10-24 | 65.240 | 65.910 | 65.080 | 65.240 | 65.240 | 1,208,613 |
| 2024-10-23 | 65.490 | 66.100 | 64.760 | 65.170 | 65.170 | 1,251,934 |
| 2024-10-22 | 65.030 | 65.780 | 64.600 | 65.590 | 65.590 | 735,418 |
| 2024-10-21 | 66.330 | 66.550 | 64.870 | 65.270 | 65.270 | 841,024 |
| 2024-10-18 | 66.410 | 66.950 | 65.900 | 66.390 | 66.390 | 742,383 |
| 2024-10-17 | 65.990 | 66.490 | 65.435 | 66.430 | 66.430 | 1,355,894 |
| 2024-10-16 | 66.380 | 66.610 | 65.930 | 66.170 | 66.170 | 857,238 |
| 2024-10-15 | 65.890 | 67.060 | 65.679 | 66.290 | 66.290 | 1,178,581 |
| 2024-10-14 | 65.790 | 65.790 | 64.930 | 65.440 | 65.440 | 748,138 |
| 2024-10-11 | 65.490 | 66.250 | 65.375 | 66.120 | 66.120 | 1,592,804 |
| 2024-10-10 | 65.300 | 65.500 | 64.590 | 65.370 | 65.370 | 1,101,061 |
| 2024-10-09 | 65.630 | 66.520 | 65.240 | 65.760 | 65.760 | 1,017,803 |
| 2024-10-08 | 65.580 | 66.310 | 65.460 | 65.740 | 65.740 | 1,010,335 |
| 2024-10-07 | 67.360 | 67.470 | 65.700 | 65.760 | 65.760 | 1,529,443 |
| 2024-10-04 | 67.370 | 67.560 | 66.450 | 67.490 | 67.490 | 1,236,688 |
| 2024-10-03 | 67.280 | 67.980 | 66.830 | 67.040 | 67.040 | 1,426,475 |
| 2024-10-02 | 67.680 | 67.820 | 66.260 | 67.630 | 67.630 | 1,348,917 |
| 2024-10-01 | 66.680 | 68.170 | 65.990 | 68.060 | 68.060 | 2,737,008 |
| 2024-09-30 | 65.400 | 66.960 | 65.270 | 66.100 | 66.100 | 1,622,181 |
| 2024-09-27 | 65.640 | 66.790 | 65.625 | 65.830 | 65.830 | 1,590,323 |
| 2024-09-26 | 63.100 | 65.210 | 62.860 | 65.130 | 65.130 | 1,987,367 |
| 2024-09-25 | 64.120 | 64.590 | 62.570 | 63.220 | 63.220 | 1,579,992 |
| 2024-09-24 | 64.150 | 64.200 | 62.960 | 63.700 | 63.700 | 2,036,198 |
| 2024-09-23 | 65.970 | 65.970 | 64.065 | 64.120 | 64.120 | 2,033,047 |
| 2024-09-20 | 66.200 | 66.200 | 64.990 | 65.740 | 65.740 | 7,670,507 |
| 2024-09-19 | 66.220 | 66.950 | 65.270 | 66.820 | 66.820 | 2,077,686 |
| 2024-09-18 | 65.250 | 66.080 | 64.380 | 65.170 | 65.170 | 2,858,106 |
| 2024-09-17 | 66.420 | 67.740 | 66.195 | 66.430 | 66.430 | 1,658,156 |
| 2024-09-16 | 63.940 | 66.480 | 63.900 | 66.410 | 66.410 | 1,859,599 |
| 2024-09-13 | 63.370 | 64.170 | 63.070 | 63.560 | 63.560 | 2,021,372 |
| 2024-09-12 | 62.940 | 63.455 | 61.630 | 63.360 | 63.360 | 1,417,596 |
| 2024-09-11 | 63.040 | 63.160 | 61.670 | 63.130 | 63.130 | 1,574,242 |
| 2024-09-10 | 62.190 | 63.340 | 61.450 | 63.130 | 63.130 | 1,720,172 |
| 2024-09-09 | 61.480 | 62.830 | 61.190 | 62.260 | 62.260 | 1,792,922 |
| 2024-09-06 | 63.200 | 63.760 | 61.190 | 61.260 | 61.260 | 1,785,855 |
| 2024-09-05 | 64.320 | 64.850 | 61.150 | 62.960 | 62.960 | 2,303,935 |
| 2024-09-04 | 66.420 | 66.745 | 64.130 | 64.330 | 64.330 | 2,071,007 |
| 2024-09-03 | 65.760 | 67.090 | 65.260 | 66.310 | 66.310 | 1,969,860 |
| 2024-08-30 | 65.910 | 66.325 | 64.990 | 65.660 | 65.660 | 2,548,307 |
| 2024-08-29 | 65.800 | 67.480 | 65.100 | 65.910 | 65.910 | 1,490,621 |
| 2024-08-28 | 65.520 | 65.910 | 65.320 | 65.640 | 65.640 | 1,321,539 |
| 2024-08-27 | 65.320 | 65.700 | 64.900 | 65.630 | 65.630 | 1,493,198 |
| 2024-08-26 | 64.260 | 65.400 | 63.940 | 65.160 | 65.160 | 1,981,484 |
| 2024-08-23 | 63.520 | 64.460 | 63.050 | 64.140 | 64.140 | 1,566,790 |
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.