Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	163.47	166.54	161.81	166.29	166.29	0.92%	2,819,879
Mar 3, 2026	163.37	166.78	163.04	164.78	164.78	-	3,884,625
Mar 2, 2026	165.26	168.00	163.99	164.78	164.78	0.40%	4,449,466
Feb 27, 2026	161.83	165.75	161.00	164.13	164.13	0.76%	4,261,755
Feb 26, 2026	161.47	163.23	160.83	162.89	162.89	1.60%	3,209,521
Feb 25, 2026	156.07	160.85	155.43	160.33	160.33	3.20%	5,622,162
Feb 24, 2026	153.54	156.82	153.54	155.36	155.36	0.82%	3,109,978
Feb 23, 2026	153.38	154.89	151.77	154.10	154.10	0.06%	3,639,447
Feb 20, 2026	154.27	155.41	152.39	154.01	154.01	-0.06%	3,369,897
Feb 19, 2026	154.00	155.95	152.40	154.11	154.11	-0.70%	3,578,090
Feb 18, 2026	154.77	155.93	153.67	155.19	155.19	1.14%	3,074,503
Feb 17, 2026	152.77	154.53	149.37	153.44	153.44	0.76%	5,707,743
Feb 13, 2026	151.30	153.36	150.97	152.28	152.28	1.64%	4,141,914
Feb 12, 2026	151.64	152.13	144.18	149.83	149.83	-1.42%	11,811,868
Feb 11, 2026	164.38	164.99	151.05	151.99	151.99	-7.78%	9,094,160
Feb 10, 2026	164.50	168.21	163.57	164.81	164.81	-2.76%	4,870,054
Feb 9, 2026	168.46	170.87	168.27	169.48	169.48	0.28%	3,226,663
Feb 6, 2026	169.85	173.86	166.81	169.00	169.00	0.42%	3,374,071
Feb 5, 2026	168.68	174.31	166.01	168.29	168.29	2.09%	5,589,218
Feb 4, 2026	161.59	165.48	159.83	164.85	164.85	1.09%	6,584,688
Feb 3, 2026	170.58	171.20	158.83	163.07	163.07	-5.84%	9,004,650
Feb 2, 2026	174.00	175.39	171.17	173.18	173.18	-0.35%	3,458,165
Jan 30, 2026	174.24	175.05	171.21	173.78	173.78	-0.75%	3,271,221
Jan 29, 2026	173.04	176.05	173.04	175.10	175.10	1.54%	3,172,808
Jan 28, 2026	172.52	173.75	171.36	172.44	172.44	-0.48%	3,147,972
Jan 27, 2026	174.56	175.38	172.85	173.28	173.28	-1.04%	2,846,088
Jan 26, 2026	173.19	175.38	172.96	175.10	175.10	1.25%	2,615,695
Jan 23, 2026	174.13	174.43	172.65	172.93	172.93	-0.81%	2,432,624
Jan 22, 2026	171.97	174.82	171.75	174.35	174.35	1.43%	2,898,037
Jan 21, 2026	171.46	173.26	171.32	171.90	171.90	0.56%	2,595,360
Jan 20, 2026	171.00	174.29	169.42	170.95	170.95	-1.74%	3,767,873
Jan 16, 2026	173.21	175.36	171.86	173.98	173.98	0.40%	4,360,876
Jan 15, 2026	173.78	174.38	171.21	173.28	173.28	0.20%	4,660,005
Jan 14, 2026	166.44	173.05	165.91	172.94	172.94	3.75%	5,259,999
Jan 13, 2026	166.25	166.75	163.60	166.69	166.69	0.26%	2,964,788
Jan 12, 2026	166.68	169.64	165.71	166.25	166.25	0.16%	4,229,347
Jan 9, 2026	162.54	166.08	162.10	165.98	165.98	2.47%	3,303,164
Jan 8, 2026	161.35	164.29	161.24	161.98	161.98	0.04%	2,718,700
Jan 7, 2026	165.99	166.85	161.91	161.92	161.92	-2.46%	2,454,456
Jan 6, 2026	165.94	166.99	165.17	166.01	166.01	0.24%	2,291,822
Jan 5, 2026	159.48	166.40	159.21	165.62	165.62	3.52%	3,370,134
Jan 2, 2026	161.34	161.54	159.59	159.99	159.99	-1.22%	2,066,536
Dec 31, 2025	162.81	163.77	161.92	161.96	161.96	-0.74%	1,340,366
Dec 30, 2025	163.51	163.97	163.00	163.16	163.16	-0.50%	1,134,965
Dec 29, 2025	163.62	164.42	162.79	163.98	163.98	0.28%	1,407,949
Dec 26, 2025	162.45	163.55	162.19	163.52	163.52	0.55%	1,041,145
Dec 24, 2025	161.94	163.20	161.78	162.63	162.63	0.42%	734,010
Dec 23, 2025	161.26	162.59	161.18	161.95	161.95	0.31%	1,980,198
Dec 22, 2025	160.15	162.18	159.67	161.45	161.45	0.72%	2,060,493
Dec 19, 2025	159.97	161.05	159.66	160.30	160.30	0.14%	5,661,515