Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	152.56	152.81	149.97	151.28	-	-1.10%	903,097
May 22, 2026	151.28	153.72	151.16	152.97	152.97	0.98%	2,655,343
May 21, 2026	150.37	151.84	149.67	151.49	151.49	-0.13%	3,802,448
May 20, 2026	153.22	153.74	151.52	151.69	151.69	-1.57%	3,765,087
May 19, 2026	156.64	157.39	154.08	154.11	154.11	-1.21%	3,482,819
May 18, 2026	154.33	157.18	153.64	155.99	155.99	1.06%	3,263,292
May 15, 2026	156.37	157.00	154.04	154.36	154.36	-0.87%	2,191,156
May 14, 2026	155.82	156.00	154.01	155.72	155.72	0.59%	1,989,724
May 13, 2026	154.77	155.62	152.67	154.80	154.80	-0.65%	2,097,929
May 12, 2026	158.11	158.90	155.35	155.81	155.81	-1.27%	2,810,740
May 11, 2026	155.06	157.86	154.05	157.82	157.82	1.28%	2,886,850
May 8, 2026	156.08	156.97	153.59	155.82	155.82	-0.19%	2,953,022
May 7, 2026	152.42	156.35	152.35	156.11	156.11	1.77%	3,549,724
May 6, 2026	155.27	155.85	153.30	153.40	153.40	-1.21%	3,104,516
May 5, 2026	157.01	157.41	153.45	155.28	155.28	-0.74%	4,650,641
May 4, 2026	154.30	158.58	154.30	156.44	156.44	1.09%	3,988,076
May 1, 2026	159.06	161.00	154.74	154.75	154.75	-2.11%	3,222,608
Apr 30, 2026	155.06	161.34	152.50	158.09	158.09	1.22%	5,847,499
Apr 29, 2026	155.00	156.45	153.96	156.19	156.19	-0.07%	2,794,948
Apr 28, 2026	158.90	159.69	156.05	156.30	156.30	-0.41%	2,772,006
Apr 27, 2026	159.42	159.44	156.87	156.95	156.95	-0.95%	2,956,939
Apr 24, 2026	156.40	158.94	155.83	158.45	158.45	0.62%	2,975,330
Apr 23, 2026	158.16	159.25	155.31	157.48	157.48	-0.84%	2,593,840
Apr 22, 2026	159.59	160.29	158.06	158.82	158.82	0.12%	2,239,023
Apr 21, 2026	160.90	161.93	158.30	158.63	158.63	-1.23%	3,103,773
Apr 20, 2026	161.41	163.00	160.30	160.61	160.61	-0.39%	2,752,581
Apr 17, 2026	164.00	164.33	159.84	161.24	161.24	-1.53%	4,881,744
Apr 16, 2026	165.07	165.89	162.90	163.75	163.75	-0.80%	2,847,551
Apr 15, 2026	163.19	165.80	162.33	165.07	165.07	1.87%	2,001,812
Apr 14, 2026	163.46	164.16	161.51	162.04	162.04	-1.38%	2,684,555
Apr 13, 2026	160.47	164.61	160.47	164.31	164.31	2.31%	1,871,745
Apr 10, 2026	161.07	162.61	157.78	160.60	160.60	-0.85%	2,754,519
Apr 9, 2026	167.53	167.75	161.66	161.97	161.97	-3.47%	3,434,426
Apr 8, 2026	165.42	168.20	163.80	167.79	167.79	0.90%	2,509,923
Apr 7, 2026	166.73	167.78	165.98	166.30	166.30	-0.05%	2,568,672
Apr 6, 2026	163.27	167.00	163.27	166.39	166.39	2.09%	2,348,303
Apr 2, 2026	158.13	163.65	158.04	162.98	162.98	3.10%	4,308,492
Apr 1, 2026	156.77	158.50	155.24	158.08	158.08	0.51%	2,789,282
Mar 31, 2026	158.09	158.94	155.91	157.28	157.28	0.22%	3,754,899
Mar 30, 2026	154.19	157.25	153.90	156.94	156.94	2.80%	2,928,527
Mar 27, 2026	155.69	156.49	152.38	152.67	152.67	-2.11%	2,702,187
Mar 26, 2026	156.17	157.38	155.53	155.96	155.96	-0.55%	3,031,469
Mar 25, 2026	156.66	158.04	153.58	156.83	156.83	0.65%	4,118,835
Mar 24, 2026	156.51	157.03	153.98	155.82	155.82	-0.86%	3,106,567
Mar 23, 2026	159.28	159.76	156.53	157.17	157.17	-0.80%	3,290,659
Mar 20, 2026	159.11	159.39	157.70	158.43	158.43	-0.04%	4,516,083
Mar 19, 2026	156.94	159.17	155.96	158.50	158.50	0.85%	3,286,715
Mar 18, 2026	159.16	159.96	156.89	157.16	157.16	-2.28%	2,938,098
Mar 17, 2026	161.25	162.87	160.16	160.82	160.82	-0.09%	2,095,602
Mar 16, 2026	160.83	161.54	159.87	161.49	160.97	1.44%	3,066,881