Skip to main content
logo
Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
151.99
-12.82 (-7.78%)
At close: Feb 11, 2026, 4:00 PM EST
152.80
+0.81 (0.53%)
Pre-market: Feb 12, 2026, 7:00 AM EST

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026164.38164.99151.05151.99151.99-7.78%9,094,160
Feb 10, 2026164.50168.21163.57164.81164.81-2.76%4,870,054
Feb 9, 2026168.46170.87168.27169.48169.480.28%3,226,663
Feb 6, 2026169.85173.86166.81169.00169.000.42%3,374,071
Feb 5, 2026168.68174.31166.01168.29168.292.09%5,589,218
Feb 4, 2026161.59165.48159.83164.85164.851.09%6,584,688
Feb 3, 2026170.58171.20158.83163.07163.07-5.84%9,004,650
Feb 2, 2026174.00175.39171.17173.18173.18-0.35%3,458,165
Jan 30, 2026174.24175.05171.21173.78173.78-0.75%3,271,221
Jan 29, 2026173.04176.05173.04175.10175.101.54%3,172,808
Jan 28, 2026172.52173.75171.36172.44172.44-0.48%3,147,972
Jan 27, 2026174.56175.38172.85173.28173.28-1.04%2,846,088
Jan 26, 2026173.19175.38172.96175.10175.101.25%2,615,695
Jan 23, 2026174.13174.43172.65172.93172.93-0.81%2,432,624
Jan 22, 2026171.97174.82171.75174.35174.351.43%2,898,037
Jan 21, 2026171.46173.26171.32171.90171.900.56%2,595,360
Jan 20, 2026171.00174.29169.42170.95170.95-1.74%3,767,873
Jan 16, 2026173.21175.36171.86173.98173.980.40%4,360,876
Jan 15, 2026173.78174.38171.21173.28173.280.20%4,660,005
Jan 14, 2026166.44173.05165.91172.94172.943.75%5,259,999
Jan 13, 2026166.25166.75163.60166.69166.690.26%2,964,788
Jan 12, 2026166.68169.64165.71166.25166.250.16%4,229,347
Jan 9, 2026162.54166.08162.10165.98165.982.47%3,303,164
Jan 8, 2026161.35164.29161.24161.98161.980.04%2,718,700
Jan 7, 2026165.99166.85161.91161.92161.92-2.46%2,454,456
Jan 6, 2026165.94166.99165.17166.01166.010.24%2,291,822
Jan 5, 2026159.48166.40159.21165.62165.623.52%3,370,134
Jan 2, 2026161.34161.54159.59159.99159.99-1.22%2,066,536
Dec 31, 2025162.81163.77161.92161.96161.96-0.74%1,340,366
Dec 30, 2025163.51163.97163.00163.16163.16-0.50%1,134,965
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