Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	142.70	142.70	142.70	142.70	142.70	1.12%	-
Mar 4, 2026	141.12	141.12	141.12	141.12	141.12	-1.22%	-
Mar 3, 2026	142.86	142.86	142.86	142.86	142.86	1.06%	-
Mar 2, 2026	141.36	141.36	141.36	141.36	141.36	1.80%	-
Feb 27, 2026	138.48	138.48	138.48	138.86	138.86	1.09%	32
Feb 26, 2026	136.30	136.32	136.30	137.36	137.36	2.57%	19
Feb 25, 2026	133.92	133.92	133.92	133.92	133.92	1.12%	-
Feb 24, 2026	132.44	132.44	132.44	132.44	132.44	1.83%	-
Feb 23, 2026	130.06	130.06	130.06	130.06	130.06	-0.23%	-
Feb 20, 2026	130.36	130.36	130.36	130.36	130.36	0.03%	-
Feb 19, 2026	130.32	130.32	130.32	130.32	130.32	-0.50%	-
Feb 18, 2026	130.44	130.44	130.44	130.98	130.98	0.71%	20
Feb 17, 2026	129.02	129.02	129.02	130.06	130.06	-5.37%	20
Feb 16, 2026	134.84	134.84	134.84	137.44	137.44	7.48%	20
Feb 13, 2026	127.02	127.02	127.02	127.88	127.88	4.72%	10
Feb 12, 2026	125.72	125.72	124.10	122.12	122.12	-8.67%	129
Feb 11, 2026	139.76	139.76	139.76	133.72	133.72	-5.06%	35
Feb 10, 2026	137.54	137.54	137.54	140.84	140.84	-1.19%	120
Feb 9, 2026	142.54	142.54	142.54	142.54	142.54	-0.38%	-
Feb 6, 2026	143.08	143.08	143.08	143.08	143.08	-0.64%	-
Feb 5, 2026	141.24	146.10	141.24	144.00	144.00	3.57%	57
Feb 4, 2026	135.24	135.24	135.24	139.04	139.04	2.55%	23
Feb 3, 2026	146.66	146.66	143.32	135.58	135.58	-7.18%	170
Feb 2, 2026	148.16	148.16	147.28	146.06	146.06	0.83%	2
Jan 30, 2026	144.86	144.86	144.86	144.86	144.86	-0.90%	-
Jan 29, 2026	150.98	150.98	150.98	146.18	146.18	0.77%	4
Jan 28, 2026	145.06	145.06	145.06	145.06	145.06	0.08%	-
Jan 27, 2026	145.60	145.66	145.46	144.94	144.94	-1.41%	33
Jan 26, 2026	146.76	146.76	146.76	147.02	147.02	-0.19%	2
Jan 23, 2026	147.30	147.30	147.30	147.30	147.30	-0.19%	-
Jan 22, 2026	149.32	149.32	149.32	147.58	147.58	0.23%	35
Jan 21, 2026	147.24	147.24	147.24	147.24	147.24	0.22%	-
Jan 20, 2026	147.80	147.80	147.80	146.92	146.92	-1.08%	46
Jan 19, 2026	147.32	148.08	147.32	148.52	148.52	-1.32%	170
Jan 16, 2026	150.50	150.50	150.50	150.50	150.50	0.52%	-
Jan 15, 2026	150.06	150.06	148.82	149.72	149.72	2.49%	134
Jan 14, 2026	144.10	144.10	144.10	146.08	146.08	3.41%	8
Jan 13, 2026	141.26	141.26	141.26	141.26	141.26	-1.66%	-
Jan 12, 2026	143.64	143.64	143.64	143.64	143.64	1.70%	-
Jan 9, 2026	141.24	141.24	141.24	141.24	141.24	0.63%	-
Jan 8, 2026	140.36	140.36	140.36	140.36	140.36	-0.26%	-
Jan 7, 2026	142.68	142.68	142.68	140.72	140.72	-0.71%	18
Jan 6, 2026	141.72	141.72	141.72	141.72	141.72	0.87%	-
Jan 5, 2026	140.50	140.50	140.50	140.50	140.50	2.87%	-
Jan 2, 2026	136.58	136.58	136.58	136.58	136.58	-1.92%	-
Dec 30, 2025	139.26	139.26	139.26	139.26	139.26	0.09%	-
Dec 29, 2025	138.98	138.98	138.96	139.14	139.14	1.18%	54
Dec 23, 2025	137.52	137.52	137.52	137.52	137.52	-0.22%	-
Dec 22, 2025	136.54	136.54	136.54	137.82	137.82	2.99%	23
Dec 19, 2025	133.82	133.82	133.82	133.82	133.82	-2.68%	-