Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
178.43
-1.33 (-0.74%)
Jun 20, 2025, 4:00 PM - Market closed

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025179.01180.90177.47178.43178.43-0.74%3,910,148
Jun 18, 2025180.99181.33179.51179.76179.76-0.68%2,055,314
Jun 17, 2025179.20181.65178.72180.99180.990.66%3,230,567
Jun 16, 2025179.57181.63179.00179.80179.800.76%2,150,731
Jun 13, 2025179.08179.95177.45178.44178.44-0.36%2,500,290
Jun 12, 2025177.01179.14176.99179.08178.600.89%1,841,536
Jun 11, 2025176.01177.56174.95177.50177.021.12%1,677,272
Jun 10, 2025176.00176.34174.74175.53175.06-0.25%1,898,192
Jun 9, 2025177.80178.83174.79175.97175.50-1.52%2,775,968
Jun 6, 2025178.20178.88177.36178.68178.200.07%3,245,193
Jun 5, 2025179.57179.68177.66178.56178.08-0.32%2,438,361
Jun 4, 2025179.79179.95177.93179.13178.65-0.12%1,869,924
Jun 3, 2025180.24180.89177.80179.34178.86-0.54%2,387,667
Jun 2, 2025178.75180.34177.67180.32179.840.29%1,854,721
May 30, 2025178.45180.64178.01179.80179.320.71%5,439,480
May 29, 2025177.76178.79176.87178.53178.050.41%1,789,718
May 28, 2025177.62178.64177.58177.80177.32-0.41%2,297,962
May 27, 2025177.11178.96176.55178.54178.061.37%2,831,517
May 23, 2025173.50176.79172.91176.12175.651.22%2,248,077
May 22, 2025174.52175.42173.57174.00173.53-0.41%2,896,246
May 21, 2025175.85177.17174.19174.72174.25-0.89%4,479,607
May 20, 2025175.90177.38175.54176.29175.82-0.26%2,150,784
May 19, 2025175.00177.41174.56176.75176.280.28%2,731,511
May 16, 2025175.55176.26173.82176.25175.780.80%2,330,954
May 15, 2025172.23175.22171.86174.85174.381.69%2,563,607
May 14, 2025173.08174.00170.92171.94171.48-0.52%4,025,824
May 13, 2025173.52174.80172.78172.84172.38-0.35%2,122,959
May 12, 2025178.92178.92170.58173.44172.98-2.74%4,617,932
May 9, 2025176.88179.44176.78178.33177.851.05%3,313,538
May 8, 2025177.19178.80176.40176.47176.00-0.03%4,378,358
May 7, 2025174.98177.02174.52176.53176.060.76%2,025,758
May 6, 2025172.96176.21172.96175.19174.720.70%2,744,252
May 5, 2025173.72175.17172.59173.98173.510.31%2,239,179
May 2, 2025173.09174.50171.23173.45172.991.53%2,921,498
May 1, 2025166.24172.31162.94170.84170.381.71%4,008,893
Apr 30, 2025166.05168.78164.55167.97167.520.99%3,672,194
Apr 29, 2025163.47166.62163.41166.33165.881.74%2,114,606
Apr 28, 2025163.30164.38162.29163.48163.040.15%2,337,558
Apr 25, 2025162.44163.63161.61163.23162.790.15%1,642,803
Apr 24, 2025161.07163.30160.01162.98162.541.24%1,559,702
Apr 23, 2025162.10163.15159.46160.99160.560.19%2,876,120
Apr 22, 2025156.53160.97156.53160.68160.253.64%2,909,656
Apr 21, 2025157.42157.82153.13155.03154.61-2.28%2,815,044
Apr 17, 2025159.45160.81158.05158.64158.210.13%2,742,799
Apr 16, 2025159.84160.37157.36158.44158.02-0.94%2,628,882
Apr 15, 2025160.53160.99157.99159.95159.520.10%2,675,635
Apr 14, 2025158.28160.29157.20159.79159.362.49%2,946,457
Apr 11, 2025154.62156.81152.26155.91155.490.46%2,786,455
Apr 10, 2025156.20157.01150.82155.19154.77-1.03%4,719,173
Apr 9, 2025150.86157.27147.24156.81156.393.42%7,429,504