Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
159.84
+2.19 (1.39%)
At close: Oct 27, 2025, 4:00 PM EDT
160.47
+0.63 (0.39%)
After-hours: Oct 27, 2025, 7:48 PM EDT

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025158.26160.20158.00159.84159.841.39%4,078,376
Oct 24, 2025158.24158.67157.58157.65157.650.13%4,185,872
Oct 23, 2025158.00158.44155.84157.45157.450.32%5,803,227
Oct 22, 2025156.48157.40155.55156.95156.950.10%4,676,506
Oct 21, 2025155.07157.36155.01156.79156.790.97%3,559,990
Oct 20, 2025153.95155.42153.26155.29155.291.10%2,884,425
Oct 17, 2025153.77154.02152.73153.60153.600.16%4,090,341
Oct 16, 2025157.52157.52153.12153.36153.36-2.60%5,576,439
Oct 15, 2025158.19158.84155.90157.46157.46-0.51%4,174,246
Oct 14, 2025159.17160.50157.93158.27158.27-0.30%2,849,122
Oct 13, 2025157.46159.34157.34158.75158.750.79%3,074,604
Oct 10, 2025159.62159.75157.43157.50157.50-1.13%4,175,384
Oct 9, 2025160.96160.96158.26159.30159.30-0.04%3,839,000
Oct 8, 2025162.69162.69156.44159.37159.37-1.61%5,054,430
Oct 7, 2025161.47162.83159.17161.98161.981.84%5,758,335
Oct 6, 2025162.07162.67158.23159.06159.06-2.19%3,908,217
Oct 3, 2025160.74162.95160.25162.62162.621.02%2,910,807
Oct 2, 2025162.05162.50160.70160.98160.98-1.02%3,335,875
Oct 1, 2025167.21167.21162.32162.64162.64-3.47%4,121,601
Sep 30, 2025167.89169.20167.55168.48168.480.29%2,801,350
Sep 29, 2025168.25168.84166.83167.99167.990.16%2,661,031
Sep 26, 2025168.03169.05167.54167.73167.730.27%2,564,926
Sep 25, 2025167.06167.83165.45167.28167.28-0.46%2,977,418
Sep 24, 2025167.53168.45166.58168.05168.05-0.02%3,771,863
Sep 23, 2025170.14170.82167.50168.09168.09-1.19%2,586,600
Sep 22, 2025169.58170.39168.29170.12170.120.21%4,257,420
Sep 19, 2025171.10171.53168.94169.77169.77-0.79%4,806,532
Sep 18, 2025172.17173.30169.91171.13171.13-0.65%5,990,227
Sep 17, 2025171.83173.10171.05172.25172.250.50%2,443,026
Sep 16, 2025171.57171.87170.25171.40171.40-0.48%3,179,391
Sep 15, 2025174.16174.37171.84172.23171.75-1.00%2,669,741
Sep 12, 2025175.62176.59173.08173.97173.48-1.25%2,300,538
Sep 11, 2025172.75176.40172.34176.17175.682.29%2,697,611
Sep 10, 2025173.50173.99171.33172.23171.75-0.71%2,381,031
Sep 9, 2025173.67174.79173.04173.46172.98-0.25%3,466,671
Sep 8, 2025173.39174.14172.00173.89173.40-0.22%2,322,618
Sep 5, 2025175.14175.14172.89174.27173.78-0.14%3,104,193
Sep 4, 2025175.91176.05173.22174.52174.03-0.35%2,950,100
Sep 3, 2025174.71175.46173.77175.13174.640.02%1,900,286
Sep 2, 2025175.56177.00173.66175.09174.60-0.86%3,226,405
Aug 29, 2025177.01177.76176.13176.60176.11-0.30%1,775,545
Aug 28, 2025177.02177.70176.11177.14176.65-0.09%2,170,883
Aug 27, 2025178.34179.20177.27177.30176.81-0.81%1,933,752
Aug 26, 2025178.33178.89177.75178.74178.24-0.22%2,578,960
Aug 25, 2025180.74181.65179.06179.14178.64-0.85%3,101,814
Aug 22, 2025179.76180.96179.25180.67180.170.80%2,247,812
Aug 21, 2025180.50180.91178.70179.23178.73-1.14%1,973,647
Aug 20, 2025178.45181.72177.96181.30180.791.70%2,921,710
Aug 19, 2025178.13178.67177.07178.27177.770.19%2,586,588
Aug 18, 2025180.94181.45177.94177.94177.44-1.80%3,606,152