Skip to main content
logo
Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
163.98
+0.46 (0.28%)
At close: Dec 29, 2025, 4:00 PM EST
164.29
+0.31 (0.19%)
After-hours: Dec 29, 2025, 7:35 PM EST

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 2025163.62164.42162.79163.98163.980.28%1,407,949
Dec 26, 2025162.45163.55162.19163.52163.520.55%1,041,145
Dec 24, 2025161.94163.20161.78162.63162.630.42%734,010
Dec 23, 2025161.26162.59161.18161.95161.950.31%1,980,198
Dec 22, 2025160.15162.18159.67161.45161.450.72%2,060,493
Dec 19, 2025159.97161.05159.66160.30160.300.14%5,661,515
Dec 18, 2025161.25162.29160.02160.07160.07-0.49%2,639,265
Dec 17, 2025159.63161.78159.59160.86160.860.51%3,563,707
Dec 16, 2025161.50162.00159.92160.05160.05-0.84%4,221,977
Dec 15, 2025163.45163.45160.59161.40160.92-1.11%3,206,860
Dec 12, 2025163.20164.37162.73163.21162.720.07%2,700,477
Dec 11, 2025161.15163.46161.00163.10162.611.70%3,855,960
Dec 10, 2025157.82161.36157.51160.38159.901.50%4,524,787
Dec 9, 2025157.59159.33157.40158.01157.540.62%3,558,485
Dec 8, 2025157.83157.85155.76157.03156.56-0.50%5,387,583
Dec 5, 2025158.63159.20157.31157.82157.35-0.81%3,852,146
Dec 4, 2025157.19159.31156.76159.11158.641.44%3,804,590
Dec 3, 2025156.32157.73155.98156.85156.380.96%2,848,730
Dec 2, 2025156.85157.63155.10155.36154.90-1.01%4,802,068
Dec 1, 2025156.50157.50155.95156.94156.47-0.23%2,834,084
Nov 28, 2025157.00158.37156.72157.30156.830.65%1,323,709
Nov 26, 2025155.84157.02155.43156.29155.830.21%2,286,826
Nov 25, 2025154.05156.26153.41155.96155.502.00%2,274,818
Nov 24, 2025154.04154.28152.22152.90152.45-0.99%4,135,742
Nov 21, 2025153.03155.35152.36154.43153.971.83%4,777,826
Nov 20, 2025153.65154.68151.13151.66151.21-1.30%4,304,474
Nov 19, 2025152.52153.69151.98153.65153.190.57%4,433,010
Nov 18, 2025150.67154.01149.86152.78152.331.63%5,190,996
Nov 17, 2025151.83152.85149.89150.33149.88-1.14%2,737,280
Nov 14, 2025153.68153.68150.97152.07151.62-0.41%2,554,267
Nov 13, 2025153.40154.23152.52152.70152.25-0.88%3,484,938
Nov 12, 2025152.07154.17151.70154.05153.591.36%3,032,072
Nov 11, 2025150.29152.14150.14151.99151.541.67%2,854,579
Nov 10, 2025148.66149.65147.53149.50149.060.34%3,231,238
Nov 7, 2025147.13149.09146.95149.00148.561.00%3,487,077
Nov 6, 2025145.76148.06145.74147.52147.080.90%3,497,605
Nov 5, 2025147.51150.00146.21146.21145.78-0.52%3,981,075
Nov 4, 2025146.47147.26145.51146.98146.540.95%3,135,820
Nov 3, 2025145.49146.21143.17145.59145.16-0.48%4,428,304
Oct 31, 2025148.32149.00145.01146.29145.85-1.50%7,069,759
Oct 30, 2025146.55152.22146.05148.52148.08-1.39%6,950,494
Oct 29, 2025155.76156.14150.00150.62150.17-4.23%7,586,498
Oct 28, 2025159.55160.11157.18157.27156.80-1.61%3,322,445
Oct 27, 2025158.26160.20158.00159.84159.361.39%4,078,376
Oct 24, 2025158.24158.67157.58157.65157.180.13%4,185,872
Oct 23, 2025158.00158.44155.84157.45156.980.32%5,803,227
Oct 22, 2025156.48157.40155.55156.95156.480.10%4,676,506
Oct 21, 2025155.07157.36155.01156.79156.320.97%3,559,990
Oct 20, 2025153.95155.42153.26155.29154.831.10%2,884,425
Oct 17, 2025153.77154.02152.73153.60153.140.16%4,090,341