Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	146.53	146.53	145.79	145.79	-	-	41,531
Jul 24, 2026	143.73	146.11	142.78	145.79	145.79	1.80%	3,493,332
Jul 23, 2026	142.05	143.87	141.68	143.21	143.21	0.48%	3,260,621
Jul 22, 2026	140.50	143.49	139.96	142.53	142.53	2.78%	3,540,292
Jul 21, 2026	139.41	140.85	138.39	138.67	138.67	-2.05%	2,227,859
Jul 20, 2026	138.38	142.15	137.76	141.57	141.57	1.37%	3,930,254
Jul 17, 2026	142.50	144.55	139.08	139.65	139.65	-1.49%	3,137,599
Jul 16, 2026	141.00	142.40	139.21	141.76	141.76	1.37%	2,786,952
Jul 15, 2026	139.00	141.50	138.26	139.84	139.84	1.62%	3,155,947
Jul 14, 2026	135.84	138.93	135.48	137.61	137.61	-0.04%	3,621,237
Jul 13, 2026	136.00	138.24	135.58	137.67	137.67	1.78%	2,927,032
Jul 10, 2026	136.25	136.49	134.17	135.26	135.26	0.11%	3,013,454
Jul 9, 2026	134.88	135.29	131.52	135.11	135.11	-1.50%	4,483,360
Jul 8, 2026	135.64	138.53	134.95	137.17	137.17	0.53%	4,789,757
Jul 7, 2026	134.60	138.14	134.60	136.45	136.45	1.14%	4,292,241
Jul 6, 2026	133.70	135.50	131.66	134.91	134.91	1.44%	7,536,598
Jul 2, 2026	129.50	133.01	128.43	132.99	132.99	4.94%	4,574,372
Jul 1, 2026	124.06	128.70	123.61	126.73	126.73	2.94%	5,890,245
Jun 30, 2026	122.30	124.55	121.80	123.11	123.11	0.16%	7,060,827
Jun 29, 2026	126.00	126.40	121.79	122.91	122.91	-0.77%	4,767,657
Jun 26, 2026	126.33	127.86	123.74	123.86	123.86	-0.51%	5,919,413
Jun 25, 2026	130.06	130.20	124.33	124.49	124.49	-4.25%	4,932,686
Jun 24, 2026	133.00	133.27	129.89	130.02	130.02	-2.24%	3,479,629
Jun 23, 2026	133.60	133.85	132.07	133.00	133.00	1.26%	4,501,233
Jun 22, 2026	132.67	134.34	129.83	131.34	131.34	-1.90%	5,414,490
Jun 18, 2026	136.19	136.78	132.84	133.88	133.88	-0.53%	5,751,941
Jun 17, 2026	139.84	140.79	133.73	134.59	134.59	-4.74%	5,008,308
Jun 16, 2026	141.05	142.00	137.46	141.28	141.28	0.84%	4,537,479
Jun 15, 2026	140.01	142.22	139.69	140.10	140.10	0.06%	3,514,412
Jun 12, 2026	139.46	140.80	137.76	140.53	140.01	1.12%	3,172,188
Jun 11, 2026	140.20	141.47	138.74	138.98	138.47	-0.97%	3,079,528
Jun 10, 2026	141.94	142.48	140.05	140.34	139.82	-0.86%	3,296,534
Jun 9, 2026	138.50	142.47	137.90	141.56	141.04	1.81%	5,706,876
Jun 8, 2026	141.00	141.00	138.40	139.05	138.54	-1.73%	6,302,228
Jun 5, 2026	142.60	143.22	139.00	141.50	140.98	-0.39%	5,650,080
Jun 4, 2026	141.74	144.49	141.14	142.06	141.53	2.61%	4,707,927
Jun 3, 2026	141.99	142.00	136.90	138.45	137.94	-2.76%	5,910,015
Jun 2, 2026	145.27	145.39	136.67	142.38	141.85	-1.78%	9,903,896
Jun 1, 2026	148.01	148.88	143.01	144.96	144.42	-1.95%	5,434,600
May 29, 2026	147.80	150.05	147.10	147.85	147.30	-0.30%	8,078,398
May 28, 2026	149.03	150.45	147.89	148.30	147.75	-0.94%	3,994,823
May 27, 2026	149.86	150.55	148.11	149.71	149.16	-0.62%	3,525,890
May 26, 2026	152.56	152.81	149.97	150.64	150.08	-1.52%	2,955,816
May 22, 2026	151.28	153.72	151.16	152.97	152.40	0.98%	2,827,798
May 21, 2026	150.37	151.84	149.67	151.49	150.93	-0.13%	4,175,051
May 20, 2026	153.22	153.74	151.52	151.69	151.13	-1.57%	3,770,385
May 19, 2026	156.64	157.39	154.08	154.11	153.54	-1.21%	3,486,387
May 18, 2026	154.33	157.18	153.64	155.99	155.41	1.06%	3,265,428
May 15, 2026	156.37	157.00	154.04	154.36	153.79	-0.87%	2,191,156
May 14, 2026	155.82	156.00	154.01	155.72	155.14	0.59%	1,989,724