Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
159.84
+2.19 (1.39%)
At close: Oct 27, 2025, 4:00 PM EDT
160.47
+0.63 (0.39%)
After-hours: Oct 27, 2025, 7:48 PM EDT
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 158.26 | 160.20 | 158.00 | 159.84 | 159.84 | 1.39% | 4,078,376 |
| Oct 24, 2025 | 158.24 | 158.67 | 157.58 | 157.65 | 157.65 | 0.13% | 4,185,872 |
| Oct 23, 2025 | 158.00 | 158.44 | 155.84 | 157.45 | 157.45 | 0.32% | 5,803,227 |
| Oct 22, 2025 | 156.48 | 157.40 | 155.55 | 156.95 | 156.95 | 0.10% | 4,676,506 |
| Oct 21, 2025 | 155.07 | 157.36 | 155.01 | 156.79 | 156.79 | 0.97% | 3,559,990 |
| Oct 20, 2025 | 153.95 | 155.42 | 153.26 | 155.29 | 155.29 | 1.10% | 2,884,425 |
| Oct 17, 2025 | 153.77 | 154.02 | 152.73 | 153.60 | 153.60 | 0.16% | 4,090,341 |
| Oct 16, 2025 | 157.52 | 157.52 | 153.12 | 153.36 | 153.36 | -2.60% | 5,576,439 |
| Oct 15, 2025 | 158.19 | 158.84 | 155.90 | 157.46 | 157.46 | -0.51% | 4,174,246 |
| Oct 14, 2025 | 159.17 | 160.50 | 157.93 | 158.27 | 158.27 | -0.30% | 2,849,122 |
| Oct 13, 2025 | 157.46 | 159.34 | 157.34 | 158.75 | 158.75 | 0.79% | 3,074,604 |
| Oct 10, 2025 | 159.62 | 159.75 | 157.43 | 157.50 | 157.50 | -1.13% | 4,175,384 |
| Oct 9, 2025 | 160.96 | 160.96 | 158.26 | 159.30 | 159.30 | -0.04% | 3,839,000 |
| Oct 8, 2025 | 162.69 | 162.69 | 156.44 | 159.37 | 159.37 | -1.61% | 5,054,430 |
| Oct 7, 2025 | 161.47 | 162.83 | 159.17 | 161.98 | 161.98 | 1.84% | 5,758,335 |
| Oct 6, 2025 | 162.07 | 162.67 | 158.23 | 159.06 | 159.06 | -2.19% | 3,908,217 |
| 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 |