Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
158.65
+0.21 (0.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025159.45160.81158.05158.64158.640.13%2,701,405
Apr 16, 2025159.84160.37157.36158.44158.44-0.94%2,628,882
Apr 15, 2025160.53160.99157.99159.95159.950.10%2,675,635
Apr 14, 2025158.28160.29157.20159.79159.792.49%2,946,457
Apr 11, 2025154.62156.81152.26155.91155.910.46%2,786,455
Apr 10, 2025156.20157.01150.82155.19155.19-1.03%4,719,173
Apr 9, 2025150.86157.27147.24156.81156.813.42%7,429,504
Apr 8, 2025158.54158.79149.46151.62151.62-1.96%6,466,519
Apr 7, 2025152.33159.49150.47154.65154.65-1.33%6,950,476
Apr 4, 2025165.40166.51156.55156.74156.74-6.46%6,340,552
Apr 3, 2025169.22172.57167.28167.56167.56-1.69%6,043,400
Apr 2, 2025170.19172.00169.61170.44170.44-0.61%6,613,447
Apr 1, 2025171.80172.71170.59171.49171.49-0.59%3,877,234
Mar 31, 2025172.82173.54171.29172.50172.50-1.26%6,283,101
Mar 28, 2025176.13177.02174.48174.71174.71-0.94%3,199,241
Mar 27, 2025175.91177.45175.12176.36176.360.34%2,946,283
Mar 26, 2025175.93176.82174.99175.76175.760.07%2,575,196
Mar 25, 2025176.15176.49174.48175.63175.630.22%2,777,162
Mar 24, 2025174.32176.16174.16175.25175.250.49%2,982,420
Mar 21, 2025175.67175.99173.10174.39174.39-0.68%4,717,158
Mar 20, 2025173.13175.90173.01175.59175.591.09%2,746,824
Mar 19, 2025173.16174.52172.17173.69173.690.49%2,609,522
Mar 18, 2025173.07173.73171.95172.84172.840.01%2,995,092
Mar 17, 2025170.93173.67170.12172.82172.821.03%2,483,405
Mar 14, 2025169.88171.45168.88171.06170.591.14%3,018,612
Mar 13, 2025169.08171.07168.58169.14168.670.07%2,919,124
Mar 12, 2025169.14169.94167.62169.02168.550.39%4,066,808
Mar 11, 2025169.04170.35168.20168.36167.89-0.47%3,855,756
Mar 10, 2025169.93171.55167.67169.15168.68-0.64%4,730,879
Mar 7, 2025169.35170.75167.61170.24169.770.35%3,541,793
Mar 6, 2025169.80171.01168.27169.65169.18-1.14%3,104,690
Mar 5, 2025170.00171.96169.35171.61171.141.04%3,216,501
Mar 4, 2025173.18174.16169.72169.85169.38-1.93%3,034,222
Mar 3, 2025172.91175.41172.33173.20172.72-0.02%3,658,467
Feb 28, 2025170.95173.54170.67173.23172.751.40%5,508,636
Feb 27, 2025171.17173.52170.38170.84170.37-0.19%2,805,767
Feb 26, 2025170.57172.63170.15171.17170.70-0.02%3,256,160
Feb 25, 2025169.14171.61168.95171.21170.741.66%3,456,440
Feb 24, 2025168.42169.89167.30168.42167.950.33%3,467,508
Feb 21, 2025166.73168.49166.34167.87167.410.65%2,853,344
Feb 20, 2025167.00167.48165.83166.79166.33-0.10%1,643,520
Feb 19, 2025166.91167.57166.04166.96166.500.28%2,505,459
Feb 18, 2025166.84167.09165.34166.50166.04-0.13%2,230,113
Feb 14, 2025169.78169.78166.68166.71166.25-1.10%1,776,137
Feb 13, 2025167.37169.04167.03168.57168.101.21%1,853,638
Feb 12, 2025165.76166.86164.34166.56166.10-0.23%2,557,547
Feb 11, 2025166.72167.07165.10166.94166.48-0.11%2,168,771
Feb 10, 2025167.31167.75165.77167.12166.660.17%3,650,349
Feb 7, 2025166.47167.87164.14166.83166.37-0.51%3,072,865
Feb 6, 2025165.53169.75164.00167.68167.224.34%4,423,899