Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	142.50	143.12	142.36	142.60	142.60	1.02%	-
Mar 4, 2026	141.72	141.84	140.24	141.16	141.16	-1.11%	-
Mar 3, 2026	141.72	142.74	140.72	142.74	142.74	0.93%	-
Mar 2, 2026	140.00	141.42	140.00	141.42	141.42	1.81%	-
Feb 27, 2026	137.52	138.90	137.02	138.90	138.90	1.15%	-
Feb 26, 2026	135.10	137.32	135.10	137.32	137.32	2.54%	-
Feb 25, 2026	131.86	133.92	131.86	133.92	133.92	1.13%	-
Feb 24, 2026	130.96	132.42	130.58	132.42	132.42	1.86%	-
Feb 23, 2026	129.76	130.52	129.76	130.00	130.00	-0.37%	-
Feb 20, 2026	131.44	131.44	130.48	130.48	130.48	0.18%	-
Feb 19, 2026	132.38	132.38	130.24	130.24	130.24	-0.58%	-
Feb 18, 2026	130.14	131.00	129.78	131.00	131.00	0.80%	11
Feb 17, 2026	128.30	129.96	128.06	129.96	129.96	1.99%	27
Feb 16, 2026	128.70	128.70	127.42	127.42	127.42	-0.38%	-
Feb 13, 2026	126.04	127.90	126.04	127.90	127.90	4.75%	72
Feb 12, 2026	127.68	131.22	122.10	122.10	122.10	-8.54%	-
Feb 11, 2026	138.60	138.76	133.50	133.50	133.50	-5.02%	-
Feb 10, 2026	142.36	142.56	139.04	140.56	140.56	-1.35%	-
Feb 9, 2026	142.66	142.66	141.62	142.48	142.48	-0.28%	-
Feb 6, 2026	142.70	144.52	142.70	142.88	142.88	-0.68%	-
Feb 5, 2026	140.66	143.86	140.58	143.86	143.86	3.53%	-
Feb 4, 2026	138.06	138.96	137.22	138.96	138.96	2.49%	-
Feb 3, 2026	146.94	146.94	135.58	135.58	135.58	-7.10%	-
Feb 2, 2026	144.98	147.46	144.98	145.94	145.94	0.77%	-
Jan 30, 2026	146.74	146.88	144.82	144.82	144.82	-1.12%	-
Jan 29, 2026	144.28	146.46	144.28	146.46	146.46	1.05%	-
Jan 28, 2026	145.04	145.60	144.32	144.94	144.94	0.04%	-
Jan 27, 2026	148.10	148.10	144.88	144.88	144.88	-1.36%	-
Jan 26, 2026	145.96	146.88	145.44	146.88	146.88	-0.31%	-
Jan 23, 2026	148.70	148.70	147.34	147.34	147.34	-0.26%	-
Jan 22, 2026	147.52	147.98	146.74	147.72	147.72	0.33%	-
Jan 21, 2026	146.32	147.24	145.82	147.24	147.24	0.19%	-
Jan 20, 2026	147.18	147.42	145.92	146.96	146.96	-0.82%	-
Jan 19, 2026	148.98	148.98	147.76	148.18	148.18	-1.65%	2
Jan 16, 2026	149.72	150.66	149.34	150.66	150.66	0.86%	-
Jan 15, 2026	148.76	149.90	148.76	149.38	149.38	2.15%	-
Jan 14, 2026	142.94	146.24	142.58	146.24	146.24	3.48%	-
Jan 13, 2026	142.48	142.82	141.32	141.32	141.32	-1.72%	-
Jan 12, 2026	141.38	143.80	141.14	143.80	143.80	1.78%	-
Jan 9, 2026	139.04	141.28	139.04	141.28	141.28	0.61%	-
Jan 8, 2026	139.88	140.42	138.60	140.42	140.42	-0.21%	-
Jan 7, 2026	142.44	142.44	140.72	140.72	140.72	-0.66%	-
Jan 6, 2026	142.42	142.42	140.94	141.66	141.66	0.91%	-
Jan 5, 2026	138.36	140.38	136.56	140.38	140.38	2.78%	-
Jan 2, 2026	138.74	138.74	136.58	136.58	136.58	-2.23%	-
Dec 30, 2025	139.32	139.70	139.32	139.70	139.70	0.33%	-
Dec 29, 2025	137.76	139.24	137.76	139.24	139.24	1.31%	-
Dec 23, 2025	137.10	137.44	136.86	137.44	137.44	-0.29%	-
Dec 22, 2025	137.20	137.84	136.28	137.84	137.84	0.35%	-
Dec 19, 2025	137.02	137.36	136.34	137.36	137.36	-0.15%	-