Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	145.00	146.44	145.00	146.44	-	1.06%	3
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
Dec 8, 2025	134.84	134.84	134.84	134.84	134.44	-0.71%	-
Dec 5, 2025	136.98	136.98	135.80	135.80	135.40	0.82%	71
Dec 4, 2025	134.70	134.70	134.70	134.70	134.30	-0.22%	-
Dec 3, 2025	135.34	135.34	135.00	135.00	134.60	0.40%	4
Dec 2, 2025	134.72	134.72	134.46	134.46	134.06	-0.62%	6
Dec 1, 2025	135.30	135.30	135.30	135.30	134.90	-0.75%	-
Nov 28, 2025	135.84	136.32	135.84	136.32	135.92	0.74%	12
Nov 27, 2025	137.30	137.30	135.32	135.32	134.92	0.33%	2
Nov 26, 2025	134.88	134.88	134.88	134.88	134.48	0.03%	-
Nov 25, 2025	134.84	134.84	134.84	134.84	134.44	2.06%	-
Nov 24, 2025	133.82	133.82	132.12	132.12	131.73	-1.64%	485
Nov 21, 2025	134.32	134.32	134.32	134.32	133.92	1.82%	-
Nov 20, 2025	133.82	133.82	131.92	131.92	131.53	-0.14%	20
Nov 19, 2025	132.10	132.10	132.10	132.10	131.71	0.17%	-
Nov 18, 2025	131.88	131.88	131.88	131.88	131.49	1.40%	-
Nov 17, 2025	130.06	130.06	130.06	130.06	129.67	-0.44%	-
Nov 14, 2025	130.64	130.64	130.64	130.64	130.25	-0.99%	-