Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
174.71
-1.65 (-0.94%)
At close: Mar 28, 2025, 4:00 PM
174.29
-0.42 (-0.24%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 176.13 | 177.02 | 174.48 | 174.71 | 174.71 | -0.94% | 3,197,486 |
| 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 |
| Feb 27, 2025 | 171.17 | 173.52 | 170.38 | 170.84 | 170.37 | -0.19% | 2,805,767 |
| Feb 26, 2025 | 170.57 | 172.63 | 170.15 | 171.17 | 170.70 | -0.02% | 3,256,160 |
| Feb 25, 2025 | 169.14 | 171.61 | 168.95 | 171.21 | 170.74 | 1.66% | 3,456,440 |
| Feb 24, 2025 | 168.42 | 169.89 | 167.30 | 168.42 | 167.95 | 0.33% | 3,467,508 |
| Feb 21, 2025 | 166.73 | 168.49 | 166.34 | 167.87 | 167.41 | 0.65% | 2,853,344 |
| Feb 20, 2025 | 167.00 | 167.48 | 165.83 | 166.79 | 166.33 | -0.10% | 1,643,520 |
| Feb 19, 2025 | 166.91 | 167.57 | 166.04 | 166.96 | 166.50 | 0.28% | 2,505,459 |
| Feb 18, 2025 | 166.84 | 167.09 | 165.34 | 166.50 | 166.04 | -0.13% | 2,230,113 |
| Feb 14, 2025 | 169.78 | 169.78 | 166.68 | 166.71 | 166.25 | -1.10% | 1,776,137 |
| Feb 13, 2025 | 167.37 | 169.04 | 167.03 | 168.57 | 168.10 | 1.21% | 1,853,638 |
| Feb 12, 2025 | 165.76 | 166.86 | 164.34 | 166.56 | 166.10 | -0.23% | 2,557,547 |
| Feb 11, 2025 | 166.72 | 167.07 | 165.10 | 166.94 | 166.48 | -0.11% | 2,168,771 |
| Feb 10, 2025 | 167.31 | 167.75 | 165.77 | 167.12 | 166.66 | 0.17% | 3,650,349 |
| Feb 7, 2025 | 166.47 | 167.87 | 164.14 | 166.83 | 166.37 | -0.51% | 3,072,865 |
| Feb 6, 2025 | 165.53 | 169.75 | 164.00 | 167.68 | 167.22 | 4.34% | 4,423,899 |
| Feb 5, 2025 | 160.85 | 161.64 | 159.61 | 160.70 | 160.26 | 0.87% | 2,971,713 |
| Feb 4, 2025 | 159.60 | 160.88 | 159.16 | 159.32 | 158.88 | -0.67% | 2,472,438 |
| Feb 3, 2025 | 158.84 | 160.89 | 157.22 | 160.39 | 159.95 | 0.35% | 1,986,609 |
| Jan 31, 2025 | 159.20 | 161.18 | 158.55 | 159.83 | 159.39 | 0.24% | 2,624,046 |
| Jan 30, 2025 | 158.14 | 160.78 | 157.43 | 159.44 | 159.00 | 1.41% | 1,941,702 |
| Jan 29, 2025 | 158.58 | 158.86 | 156.94 | 157.22 | 156.79 | -1.02% | 2,592,842 |
| Jan 28, 2025 | 160.31 | 160.41 | 158.00 | 158.84 | 158.40 | -1.24% | 2,532,318 |
| Jan 27, 2025 | 157.44 | 160.91 | 157.29 | 160.83 | 160.39 | 2.13% | 3,136,265 |
| Jan 24, 2025 | 157.11 | 157.95 | 156.69 | 157.47 | 157.03 | -0.13% | 1,944,798 |
| Jan 23, 2025 | 153.89 | 158.63 | 153.29 | 157.68 | 157.24 | 2.28% | 3,989,127 |
| Jan 22, 2025 | 151.87 | 154.80 | 151.30 | 154.17 | 153.74 | 1.61% | 4,981,169 |
| Jan 21, 2025 | 149.74 | 151.80 | 149.61 | 151.72 | 151.30 | 1.75% | 4,420,573 |
| Jan 17, 2025 | 150.88 | 151.07 | 148.94 | 149.11 | 148.70 | -0.75% | 3,364,622 |
| Jan 16, 2025 | 148.42 | 150.25 | 148.00 | 150.23 | 149.81 | 1.34% | 2,823,396 |