Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
162.62
+1.64 (1.02%)
At close: Oct 3, 2025, 4:00 PM EDT
160.80
-1.82 (-1.12%)
After-hours: Oct 3, 2025, 7:39 PM EDT
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 160.74 | 162.95 | 160.25 | 162.62 | 162.62 | 1.02% | 2,910,807 |
| Oct 2, 2025 | 162.05 | 162.50 | 160.70 | 160.98 | 160.98 | -1.02% | 3,335,875 |
| Oct 1, 2025 | 167.21 | 167.21 | 162.32 | 162.64 | 162.64 | -3.47% | 4,121,601 |
| Sep 30, 2025 | 167.89 | 169.20 | 167.55 | 168.48 | 168.48 | 0.29% | 2,801,350 |
| Sep 29, 2025 | 168.25 | 168.84 | 166.83 | 167.99 | 167.99 | 0.16% | 2,661,031 |
| Sep 26, 2025 | 168.03 | 169.05 | 167.54 | 167.73 | 167.73 | 0.27% | 2,564,926 |
| Sep 25, 2025 | 167.06 | 167.83 | 165.45 | 167.28 | 167.28 | -0.46% | 2,977,418 |
| Sep 24, 2025 | 167.53 | 168.45 | 166.58 | 168.05 | 168.05 | -0.02% | 3,771,863 |
| Sep 23, 2025 | 170.14 | 170.82 | 167.50 | 168.09 | 168.09 | -1.19% | 2,586,600 |
| Sep 22, 2025 | 169.58 | 170.39 | 168.29 | 170.12 | 170.12 | 0.21% | 4,257,420 |
| Sep 19, 2025 | 171.10 | 171.53 | 168.94 | 169.77 | 169.77 | -0.79% | 4,806,532 |
| Sep 18, 2025 | 172.17 | 173.30 | 169.91 | 171.13 | 171.13 | -0.65% | 5,990,227 |
| Sep 17, 2025 | 171.83 | 173.10 | 171.05 | 172.25 | 172.25 | 0.50% | 2,443,026 |
| Sep 16, 2025 | 171.57 | 171.87 | 170.25 | 171.40 | 171.40 | -0.48% | 3,179,391 |
| Sep 15, 2025 | 174.16 | 174.37 | 171.84 | 172.23 | 171.75 | -1.00% | 2,669,741 |
| Sep 12, 2025 | 175.62 | 176.59 | 173.08 | 173.97 | 173.48 | -1.25% | 2,300,538 |
| Sep 11, 2025 | 172.75 | 176.40 | 172.34 | 176.17 | 175.68 | 2.29% | 2,697,611 |
| Sep 10, 2025 | 173.50 | 173.99 | 171.33 | 172.23 | 171.75 | -0.71% | 2,381,031 |
| Sep 9, 2025 | 173.67 | 174.79 | 173.04 | 173.46 | 172.98 | -0.25% | 3,466,671 |
| Sep 8, 2025 | 173.39 | 174.14 | 172.00 | 173.89 | 173.40 | -0.22% | 2,322,618 |
| Sep 5, 2025 | 175.14 | 175.14 | 172.89 | 174.27 | 173.78 | -0.14% | 3,104,193 |
| Sep 4, 2025 | 175.91 | 176.05 | 173.22 | 174.52 | 174.03 | -0.35% | 2,950,100 |
| Sep 3, 2025 | 174.71 | 175.46 | 173.77 | 175.13 | 174.64 | 0.02% | 1,900,286 |
| Sep 2, 2025 | 175.56 | 177.00 | 173.66 | 175.09 | 174.60 | -0.86% | 3,226,405 |
| Aug 29, 2025 | 177.01 | 177.76 | 176.13 | 176.60 | 176.11 | -0.30% | 1,775,545 |
| Aug 28, 2025 | 177.02 | 177.70 | 176.11 | 177.14 | 176.65 | -0.09% | 2,170,883 |
| Aug 27, 2025 | 178.34 | 179.20 | 177.27 | 177.30 | 176.81 | -0.81% | 1,933,752 |
| Aug 26, 2025 | 178.33 | 178.89 | 177.75 | 178.74 | 178.24 | -0.22% | 2,578,960 |
| Aug 25, 2025 | 180.74 | 181.65 | 179.06 | 179.14 | 178.64 | -0.85% | 3,101,814 |
| Aug 22, 2025 | 179.76 | 180.96 | 179.25 | 180.67 | 180.17 | 0.80% | 2,247,812 |
| Aug 21, 2025 | 180.50 | 180.91 | 178.70 | 179.23 | 178.73 | -1.14% | 1,973,647 |
| Aug 20, 2025 | 178.45 | 181.72 | 177.96 | 181.30 | 180.79 | 1.70% | 2,921,710 |
| Aug 19, 2025 | 178.13 | 178.67 | 177.07 | 178.27 | 177.77 | 0.19% | 2,586,588 |
| Aug 18, 2025 | 180.94 | 181.45 | 177.94 | 177.94 | 177.44 | -1.80% | 3,606,152 |
| Aug 15, 2025 | 182.42 | 182.86 | 180.80 | 181.20 | 180.69 | -0.81% | 2,840,984 |
| Aug 14, 2025 | 181.61 | 183.13 | 180.97 | 182.68 | 182.17 | 0.70% | 6,079,985 |
| Aug 13, 2025 | 183.65 | 183.65 | 180.21 | 181.41 | 180.90 | -0.73% | 3,723,584 |
| Aug 12, 2025 | 186.20 | 186.20 | 181.48 | 182.74 | 182.23 | -1.72% | 3,849,139 |
| Aug 11, 2025 | 186.40 | 187.09 | 184.68 | 185.93 | 185.41 | -0.25% | 2,036,912 |
| Aug 8, 2025 | 188.55 | 189.35 | 186.38 | 186.40 | 185.88 | -0.86% | 2,783,636 |
| Aug 7, 2025 | 188.45 | 188.98 | 187.29 | 188.02 | 187.50 | -0.02% | 2,697,726 |
| Aug 6, 2025 | 187.84 | 188.54 | 186.79 | 188.05 | 187.53 | 0.35% | 2,690,527 |
| Aug 5, 2025 | 189.16 | 189.23 | 186.72 | 187.40 | 186.88 | -0.56% | 2,929,462 |
| Aug 4, 2025 | 185.36 | 188.59 | 184.83 | 188.45 | 187.92 | 2.09% | 3,777,298 |
| Aug 1, 2025 | 182.11 | 185.21 | 182.00 | 184.60 | 184.08 | -0.12% | 3,795,759 |
| Jul 31, 2025 | 185.74 | 187.38 | 182.70 | 184.83 | 184.31 | -0.49% | 4,429,353 |
| Jul 30, 2025 | 184.95 | 187.38 | 184.37 | 185.74 | 185.22 | 0.56% | 3,507,680 |
| Jul 29, 2025 | 183.94 | 184.85 | 183.10 | 184.71 | 184.19 | 1.05% | 3,035,740 |
| Jul 28, 2025 | 184.00 | 184.66 | 182.43 | 182.79 | 182.28 | -0.89% | 2,353,438 |
| Jul 25, 2025 | 183.31 | 185.30 | 183.26 | 184.44 | 183.93 | 0.47% | 2,588,779 |