Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	137.24	139.04	137.24	139.04	139.04	3.79%	49
Feb 25, 2026	133.96	133.96	133.96	133.96	133.96	1.30%	-
Feb 24, 2026	132.24	132.24	132.24	132.24	132.24	1.69%	-
Feb 23, 2026	129.78	130.04	129.78	130.04	130.04	-0.50%	80
Feb 20, 2026	131.68	131.68	130.70	130.70	130.70	0.20%	29
Feb 19, 2026	131.42	131.44	130.44	130.44	130.44	-0.38%	35
Feb 18, 2026	130.60	130.94	130.60	130.94	130.94	0.44%	163
Feb 17, 2026	127.76	130.36	127.76	130.36	130.36	3.10%	934
Feb 16, 2026	126.44	126.44	126.44	126.44	126.44	-1.23%	18
Feb 13, 2026	126.44	128.48	126.44	128.02	128.02	4.57%	484
Feb 12, 2026	123.54	123.54	122.42	122.42	122.42	-11.16%	25
Feb 11, 2026	138.76	138.76	137.80	137.80	137.80	-2.14%	47
Feb 10, 2026	139.34	140.82	139.34	140.82	140.82	-1.15%	6
Feb 9, 2026	141.66	142.46	141.66	142.46	142.46	-2.97%	50
Feb 6, 2026	144.16	146.82	144.16	146.82	146.82	2.02%	144
Feb 5, 2026	141.92	144.30	140.70	143.92	143.92	-0.64%	840
Feb 3, 2026	146.96	147.82	144.84	144.84	144.84	-0.73%	192
Feb 2, 2026	145.90	145.90	145.90	145.90	145.90	0.69%	-
Jan 30, 2026	147.48	147.48	144.90	144.90	144.90	-1.12%	3
Jan 29, 2026	146.54	146.54	146.54	146.54	146.54	1.10%	-
Jan 28, 2026	143.88	146.40	143.88	144.94	144.94	-0.03%	2
Jan 27, 2026	147.26	147.26	144.98	144.98	144.98	-1.08%	103
Jan 26, 2026	146.56	146.56	146.56	146.56	146.56	-0.53%	-
Jan 23, 2026	147.40	147.40	147.34	147.34	147.34	-0.30%	8
Jan 22, 2026	147.64	147.78	147.64	147.78	147.78	0.38%	6
Jan 21, 2026	145.70	147.22	145.16	147.22	147.22	0.20%	320
Jan 20, 2026	147.68	147.68	146.92	146.92	146.92	-0.47%	57
Jan 19, 2026	146.50	148.38	146.50	147.62	147.62	-1.98%	914
Jan 16, 2026	150.80	150.80	149.74	150.60	150.60	3.14%	19
Jan 14, 2026	143.70	146.02	143.40	146.02	146.02	3.28%	15
Jan 13, 2026	141.38	141.38	141.38	141.38	141.38	-1.67%	-
Jan 12, 2026	143.78	143.78	143.78	143.78	143.78	1.83%	-
Jan 9, 2026	141.20	141.20	141.20	141.20	141.20	0.51%	-
Jan 8, 2026	140.34	140.48	140.34	140.48	140.48	-0.04%	75
Jan 7, 2026	142.86	142.86	140.54	140.54	140.54	2.42%	2
Jan 5, 2026	137.12	137.22	136.92	137.22	137.22	0.62%	272
Jan 2, 2026	136.54	136.54	136.38	136.38	136.38	-2.43%	15
Dec 30, 2025	140.16	140.16	139.78	139.78	139.78	0.39%	20
Dec 29, 2025	139.24	139.24	139.24	139.24	139.24	1.28%	-
Dec 23, 2025	137.12	137.48	137.12	137.48	137.48	-0.23%	11
Dec 22, 2025	137.80	137.80	137.80	137.80	137.80	0.47%	219
Dec 19, 2025	137.16	137.16	137.16	137.16	137.16	-0.28%	-
Dec 18, 2025	139.92	139.92	137.54	137.54	137.54	0.35%	191
Dec 17, 2025	137.52	137.52	137.06	137.06	137.06	0.04%	13
Dec 16, 2025	137.00	137.00	137.00	137.00	137.00	-0.45%	116
Dec 15, 2025	137.62	137.62	137.62	137.62	137.21	-1.21%	-
Dec 12, 2025	139.20	139.30	139.20	139.30	138.89	0.87%	125
Dec 11, 2025	138.24	138.24	138.10	138.10	137.69	1.28%	1
Dec 10, 2025	136.36	136.36	136.36	136.36	135.96	-0.12%	-
Dec 9, 2025	136.14	136.52	136.14	136.52	136.12	1.25%	28