Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
180.67
+1.44 (0.80%)
At close: Aug 22, 2025, 4:00 PM
179.28
-1.39 (-0.77%)
After-hours: Aug 22, 2025, 7:45 PM EDT
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 179.76 | 180.96 | 179.25 | 180.67 | 180.67 | 0.80% | 2,247,812 |
| Aug 21, 2025 | 180.50 | 180.91 | 178.70 | 179.23 | 179.23 | -1.14% | 1,973,647 |
| Aug 20, 2025 | 178.45 | 181.72 | 177.96 | 181.30 | 181.30 | 1.70% | 2,921,710 |
| Aug 19, 2025 | 178.13 | 178.67 | 177.07 | 178.27 | 178.27 | 0.19% | 2,586,588 |
| Aug 18, 2025 | 180.94 | 181.45 | 177.94 | 177.94 | 177.94 | -1.80% | 3,606,152 |
| Aug 15, 2025 | 182.42 | 182.86 | 180.80 | 181.20 | 181.20 | -0.81% | 2,840,984 |
| Aug 14, 2025 | 181.61 | 183.13 | 180.97 | 182.68 | 182.68 | 0.70% | 6,079,985 |
| Aug 13, 2025 | 183.65 | 183.65 | 180.21 | 181.41 | 181.41 | -0.73% | 3,723,584 |
| Aug 12, 2025 | 186.20 | 186.20 | 181.48 | 182.74 | 182.74 | -1.72% | 3,849,139 |
| Aug 11, 2025 | 186.40 | 187.09 | 184.68 | 185.93 | 185.93 | -0.25% | 2,036,912 |
| Aug 8, 2025 | 188.55 | 189.35 | 186.38 | 186.40 | 186.40 | -0.86% | 2,783,636 |
| Aug 7, 2025 | 188.45 | 188.98 | 187.29 | 188.02 | 188.02 | -0.02% | 2,697,726 |
| Aug 6, 2025 | 187.84 | 188.54 | 186.79 | 188.05 | 188.05 | 0.35% | 2,690,527 |
| Aug 5, 2025 | 189.16 | 189.23 | 186.72 | 187.40 | 187.40 | -0.56% | 2,929,462 |
| Aug 4, 2025 | 185.36 | 188.59 | 184.83 | 188.45 | 188.45 | 2.09% | 3,777,298 |
| Aug 1, 2025 | 182.11 | 185.21 | 182.00 | 184.60 | 184.60 | -0.12% | 3,795,759 |
| 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 |