Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
184.83
-0.91 (-0.49%)
At close: Jul 31, 2025, 4:00 PM
187.00
+2.17 (1.17%)
After-hours: Jul 31, 2025, 7:38 PM EDT
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 185.74 | 187.38 | 182.70 | 184.83 | 184.83 | -0.49% | 4,429,353 |
| Jul 30, 2025 | 184.95 | 187.38 | 184.37 | 185.74 | 185.74 | 0.56% | 3,507,680 |
| Jul 29, 2025 | 183.94 | 184.85 | 183.10 | 184.71 | 184.71 | 1.05% | 3,035,740 |
| Jul 28, 2025 | 184.00 | 184.66 | 182.43 | 182.79 | 182.79 | -0.89% | 2,353,438 |
| Jul 25, 2025 | 183.31 | 185.30 | 183.26 | 184.44 | 184.44 | 0.47% | 2,588,779 |
| Jul 24, 2025 | 181.42 | 184.03 | 180.42 | 183.58 | 183.58 | 1.43% | 2,981,233 |
| Jul 23, 2025 | 180.63 | 181.59 | 179.73 | 181.00 | 181.00 | 0.11% | 1,994,138 |
| Jul 22, 2025 | 180.63 | 181.14 | 179.62 | 180.80 | 180.80 | -0.01% | 1,952,750 |
| Jul 21, 2025 | 180.90 | 182.16 | 180.44 | 180.81 | 180.81 | 0.05% | 1,757,909 |
| Jul 18, 2025 | 181.99 | 182.66 | 180.35 | 180.72 | 180.72 | -0.67% | 2,482,981 |
| Jul 17, 2025 | 180.33 | 182.15 | 180.00 | 181.94 | 181.94 | 0.63% | 1,806,780 |
| Jul 16, 2025 | 180.20 | 181.22 | 179.01 | 180.80 | 180.80 | 0.56% | 1,629,639 |
| Jul 15, 2025 | 181.61 | 181.82 | 179.28 | 179.79 | 179.79 | -1.12% | 1,513,364 |
| Jul 14, 2025 | 180.38 | 182.40 | 179.66 | 181.82 | 181.82 | 0.73% | 1,773,082 |
| Jul 11, 2025 | 181.20 | 182.06 | 180.18 | 180.51 | 180.51 | -0.72% | 1,576,930 |
| Jul 10, 2025 | 181.83 | 182.85 | 180.63 | 181.82 | 181.82 | -0.19% | 1,894,320 |
| Jul 9, 2025 | 180.61 | 182.19 | 178.73 | 182.16 | 182.16 | 0.65% | 1,788,992 |
| Jul 8, 2025 | 182.31 | 183.00 | 180.61 | 180.98 | 180.98 | -1.15% | 1,950,615 |
| Jul 7, 2025 | 183.38 | 183.99 | 181.71 | 183.09 | 183.09 | -0.01% | 1,634,679 |
| Jul 3, 2025 | 182.00 | 183.11 | 181.79 | 183.11 | 183.11 | 0.75% | 1,082,826 |
| Jul 2, 2025 | 181.10 | 181.86 | 179.60 | 181.74 | 181.74 | -0.07% | 1,631,142 |
| Jul 1, 2025 | 183.30 | 183.73 | 179.31 | 181.86 | 181.86 | -0.88% | 2,223,840 |
| Jun 30, 2025 | 181.96 | 183.76 | 181.36 | 183.47 | 183.47 | 0.95% | 3,214,083 |
| Jun 27, 2025 | 180.71 | 182.61 | 180.42 | 181.75 | 181.75 | 0.53% | 2,137,145 |
| Jun 26, 2025 | 181.03 | 181.62 | 180.22 | 180.80 | 180.80 | 0.15% | 1,504,517 |
| Jun 25, 2025 | 180.31 | 181.45 | 179.64 | 180.53 | 180.53 | -0.18% | 1,560,748 |
| Jun 24, 2025 | 180.39 | 181.31 | 178.46 | 180.85 | 180.85 | 0.62% | 2,101,670 |
| Jun 23, 2025 | 178.85 | 179.96 | 178.20 | 179.73 | 179.73 | 0.73% | 2,017,412 |
| Jun 20, 2025 | 179.01 | 180.90 | 177.47 | 178.43 | 178.43 | -0.74% | 3,910,148 |
| Jun 18, 2025 | 180.99 | 181.33 | 179.51 | 179.76 | 179.76 | -0.68% | 2,055,314 |
| Jun 17, 2025 | 179.20 | 181.65 | 178.72 | 180.99 | 180.99 | 0.66% | 3,230,567 |
| Jun 16, 2025 | 179.57 | 181.63 | 179.00 | 179.80 | 179.80 | 0.76% | 2,150,731 |
| Jun 13, 2025 | 179.08 | 179.95 | 177.45 | 178.44 | 178.44 | -0.36% | 2,500,290 |
| Jun 12, 2025 | 177.01 | 179.14 | 176.99 | 179.08 | 178.60 | 0.89% | 1,841,536 |
| Jun 11, 2025 | 176.01 | 177.56 | 174.95 | 177.50 | 177.02 | 1.12% | 1,677,272 |
| Jun 10, 2025 | 176.00 | 176.34 | 174.74 | 175.53 | 175.06 | -0.25% | 1,898,192 |
| Jun 9, 2025 | 177.80 | 178.83 | 174.79 | 175.97 | 175.50 | -1.52% | 2,775,968 |
| Jun 6, 2025 | 178.20 | 178.88 | 177.36 | 178.68 | 178.20 | 0.07% | 3,245,193 |
| Jun 5, 2025 | 179.57 | 179.68 | 177.66 | 178.56 | 178.08 | -0.32% | 2,438,361 |
| Jun 4, 2025 | 179.79 | 179.95 | 177.93 | 179.13 | 178.65 | -0.12% | 1,869,924 |
| Jun 3, 2025 | 180.24 | 180.89 | 177.80 | 179.34 | 178.86 | -0.54% | 2,387,667 |
| Jun 2, 2025 | 178.75 | 180.34 | 177.67 | 180.32 | 179.84 | 0.29% | 1,854,721 |
| May 30, 2025 | 178.45 | 180.64 | 178.01 | 179.80 | 179.32 | 0.71% | 5,439,480 |
| May 29, 2025 | 177.76 | 178.79 | 176.87 | 178.53 | 178.05 | 0.41% | 1,789,718 |
| May 28, 2025 | 177.62 | 178.64 | 177.58 | 177.80 | 177.32 | -0.41% | 2,297,962 |
| May 27, 2025 | 177.11 | 178.96 | 176.55 | 178.54 | 178.06 | 1.37% | 2,831,517 |
| May 23, 2025 | 173.50 | 176.79 | 172.91 | 176.12 | 175.65 | 1.22% | 2,248,077 |
| May 22, 2025 | 174.52 | 175.42 | 173.57 | 174.00 | 173.53 | -0.41% | 2,896,246 |
| May 21, 2025 | 175.85 | 177.17 | 174.19 | 174.72 | 174.25 | -0.89% | 4,479,607 |
| May 20, 2025 | 175.90 | 177.38 | 175.54 | 176.29 | 175.82 | -0.26% | 2,150,784 |