Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
178.33
+1.86 (1.05%)
At close: May 9, 2025, 4:00 PM
178.50
+0.17 (0.10%)
After-hours: May 9, 2025, 7:36 PM EDT
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 176.88 | 179.44 | 176.78 | 178.33 | 178.33 | 1.05% | 3,313,538 |
| May 8, 2025 | 177.19 | 178.80 | 176.40 | 176.47 | 176.47 | -0.03% | 4,378,358 |
| May 7, 2025 | 174.98 | 177.02 | 174.52 | 176.53 | 176.53 | 0.76% | 2,025,758 |
| May 6, 2025 | 172.96 | 176.21 | 172.96 | 175.19 | 175.19 | 0.70% | 2,744,252 |
| May 5, 2025 | 173.72 | 175.17 | 172.59 | 173.98 | 173.98 | 0.31% | 2,239,179 |
| May 2, 2025 | 173.09 | 174.50 | 171.23 | 173.45 | 173.45 | 1.53% | 2,921,498 |
| May 1, 2025 | 166.24 | 172.31 | 162.94 | 170.84 | 170.84 | 1.71% | 4,008,893 |
| Apr 30, 2025 | 166.05 | 168.78 | 164.55 | 167.97 | 167.97 | 0.99% | 3,672,194 |
| Apr 29, 2025 | 163.47 | 166.62 | 163.41 | 166.33 | 166.33 | 1.74% | 2,114,606 |
| Apr 28, 2025 | 163.30 | 164.38 | 162.29 | 163.48 | 163.48 | 0.15% | 2,337,558 |
| Apr 25, 2025 | 162.44 | 163.63 | 161.61 | 163.23 | 163.23 | 0.15% | 1,642,803 |
| Apr 24, 2025 | 161.07 | 163.30 | 160.01 | 162.98 | 162.98 | 1.24% | 1,559,702 |
| Apr 23, 2025 | 162.10 | 163.15 | 159.46 | 160.99 | 160.99 | 0.19% | 2,876,120 |
| Apr 22, 2025 | 156.53 | 160.97 | 156.53 | 160.68 | 160.68 | 3.64% | 2,909,656 |
| Apr 21, 2025 | 157.42 | 157.82 | 153.13 | 155.03 | 155.03 | -2.28% | 2,815,044 |
| Apr 17, 2025 | 159.45 | 160.81 | 158.05 | 158.64 | 158.64 | 0.13% | 2,742,799 |
| Apr 16, 2025 | 159.84 | 160.37 | 157.36 | 158.44 | 158.44 | -0.94% | 2,628,882 |
| Apr 15, 2025 | 160.53 | 160.99 | 157.99 | 159.95 | 159.95 | 0.10% | 2,675,635 |
| Apr 14, 2025 | 158.28 | 160.29 | 157.20 | 159.79 | 159.79 | 2.49% | 2,946,457 |
| Apr 11, 2025 | 154.62 | 156.81 | 152.26 | 155.91 | 155.91 | 0.46% | 2,786,455 |
| Apr 10, 2025 | 156.20 | 157.01 | 150.82 | 155.19 | 155.19 | -1.03% | 4,719,173 |
| Apr 9, 2025 | 150.86 | 157.27 | 147.24 | 156.81 | 156.81 | 3.42% | 7,429,504 |
| Apr 8, 2025 | 158.54 | 158.79 | 149.46 | 151.62 | 151.62 | -1.96% | 6,466,519 |
| Apr 7, 2025 | 152.33 | 159.49 | 150.47 | 154.65 | 154.65 | -1.33% | 6,950,476 |
| Apr 4, 2025 | 165.40 | 166.51 | 156.55 | 156.74 | 156.74 | -6.46% | 6,340,552 |
| Apr 3, 2025 | 169.22 | 172.57 | 167.28 | 167.56 | 167.56 | -1.69% | 6,043,400 |
| Apr 2, 2025 | 170.19 | 172.00 | 169.61 | 170.44 | 170.44 | -0.61% | 6,613,447 |
| Apr 1, 2025 | 171.80 | 172.71 | 170.59 | 171.49 | 171.49 | -0.59% | 3,877,234 |
| Mar 31, 2025 | 172.82 | 173.54 | 171.29 | 172.50 | 172.50 | -1.26% | 6,283,101 |
| Mar 28, 2025 | 176.13 | 177.02 | 174.48 | 174.71 | 174.71 | -0.94% | 3,199,241 |
| Mar 27, 2025 | 175.91 | 177.45 | 175.12 | 176.36 | 176.36 | 0.34% | 2,946,283 |
| Mar 26, 2025 | 175.93 | 176.82 | 174.99 | 175.76 | 175.76 | 0.07% | 2,575,196 |
| Mar 25, 2025 | 176.15 | 176.49 | 174.48 | 175.63 | 175.63 | 0.22% | 2,777,162 |
| Mar 24, 2025 | 174.32 | 176.16 | 174.16 | 175.25 | 175.25 | 0.49% | 2,982,420 |
| Mar 21, 2025 | 175.67 | 175.99 | 173.10 | 174.39 | 174.39 | -0.68% | 4,717,158 |
| Mar 20, 2025 | 173.13 | 175.90 | 173.01 | 175.59 | 175.59 | 1.09% | 2,746,824 |
| Mar 19, 2025 | 173.16 | 174.52 | 172.17 | 173.69 | 173.69 | 0.49% | 2,609,522 |
| Mar 18, 2025 | 173.07 | 173.73 | 171.95 | 172.84 | 172.84 | 0.01% | 2,995,092 |
| Mar 17, 2025 | 170.93 | 173.67 | 170.12 | 172.82 | 172.82 | 1.03% | 2,483,405 |
| Mar 14, 2025 | 169.88 | 171.45 | 168.88 | 171.06 | 170.59 | 1.14% | 3,018,612 |
| Mar 13, 2025 | 169.08 | 171.07 | 168.58 | 169.14 | 168.67 | 0.07% | 2,919,124 |
| Mar 12, 2025 | 169.14 | 169.94 | 167.62 | 169.02 | 168.55 | 0.39% | 4,066,808 |
| Mar 11, 2025 | 169.04 | 170.35 | 168.20 | 168.36 | 167.89 | -0.47% | 3,855,756 |
| Mar 10, 2025 | 169.93 | 171.55 | 167.67 | 169.15 | 168.68 | -0.64% | 4,730,879 |
| Mar 7, 2025 | 169.35 | 170.75 | 167.61 | 170.24 | 169.77 | 0.35% | 3,541,793 |
| Mar 6, 2025 | 169.80 | 171.01 | 168.27 | 169.65 | 169.18 | -1.14% | 3,104,690 |
| Mar 5, 2025 | 170.00 | 171.96 | 169.35 | 171.61 | 171.14 | 1.04% | 3,216,501 |
| Mar 4, 2025 | 173.18 | 174.16 | 169.72 | 169.85 | 169.38 | -1.93% | 3,034,222 |
| Mar 3, 2025 | 172.91 | 175.41 | 172.33 | 173.20 | 172.72 | -0.02% | 3,658,467 |
| Feb 28, 2025 | 170.95 | 173.54 | 170.67 | 173.23 | 172.75 | 1.40% | 5,508,636 |