Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
179.80
+1.27 (0.71%)
At close: May 30, 2025, 4:00 PM
179.90
+0.10 (0.06%)
After-hours: May 30, 2025, 7:03 PM EDT
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 178.45 | 180.64 | 178.01 | 179.80 | 179.80 | 0.71% | 5,339,918 |
| May 29, 2025 | 177.76 | 178.79 | 176.87 | 178.53 | 178.53 | 0.41% | 1,789,718 |
| May 28, 2025 | 177.62 | 178.64 | 177.58 | 177.80 | 177.80 | -0.41% | 2,297,962 |
| May 27, 2025 | 177.11 | 178.96 | 176.55 | 178.54 | 178.54 | 1.37% | 2,831,517 |
| May 23, 2025 | 173.50 | 176.79 | 172.91 | 176.12 | 176.12 | 1.22% | 2,248,077 |
| May 22, 2025 | 174.52 | 175.42 | 173.57 | 174.00 | 174.00 | -0.41% | 2,896,246 |
| May 21, 2025 | 175.85 | 177.17 | 174.19 | 174.72 | 174.72 | -0.89% | 4,479,607 |
| May 20, 2025 | 175.90 | 177.38 | 175.54 | 176.29 | 176.29 | -0.26% | 2,150,784 |
| May 19, 2025 | 175.00 | 177.41 | 174.56 | 176.75 | 176.75 | 0.28% | 2,731,511 |
| May 16, 2025 | 175.55 | 176.26 | 173.82 | 176.25 | 176.25 | 0.80% | 2,330,954 |
| May 15, 2025 | 172.23 | 175.22 | 171.86 | 174.85 | 174.85 | 1.69% | 2,563,607 |
| May 14, 2025 | 173.08 | 174.00 | 170.92 | 171.94 | 171.94 | -0.52% | 4,025,824 |
| May 13, 2025 | 173.52 | 174.80 | 172.78 | 172.84 | 172.84 | -0.35% | 2,122,959 |
| May 12, 2025 | 178.92 | 178.92 | 170.58 | 173.44 | 173.44 | -2.74% | 4,617,932 |
| 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 |