Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	157.01	157.41	153.45	155.28	155.28	-0.74%	4,385,156
May 4, 2026	154.30	158.58	154.30	156.44	156.44	1.09%	3,987,797
May 1, 2026	159.06	161.00	154.74	154.75	154.75	-2.11%	3,212,789
Apr 30, 2026	155.06	161.34	152.50	158.09	158.09	1.22%	5,840,119
Apr 29, 2026	155.00	156.45	153.96	156.19	156.19	-0.07%	2,793,268
Apr 28, 2026	158.90	159.69	156.05	156.30	156.30	-0.41%	2,759,892
Apr 27, 2026	159.42	159.44	156.87	156.95	156.95	-0.95%	2,906,091
Apr 24, 2026	156.40	158.94	155.83	158.45	158.45	0.62%	2,940,459
Apr 23, 2026	158.16	159.25	155.31	157.48	157.48	-0.84%	2,593,493
Apr 22, 2026	159.59	160.29	158.06	158.82	158.82	0.12%	2,237,800
Apr 21, 2026	160.90	161.93	158.30	158.63	158.63	-1.23%	3,098,886
Apr 20, 2026	161.41	163.00	160.30	160.61	160.61	-0.39%	2,628,461
Apr 17, 2026	164.00	164.33	159.84	161.24	161.24	-1.53%	4,879,843
Apr 16, 2026	165.07	165.89	162.90	163.75	163.75	-0.80%	2,842,594
Apr 15, 2026	163.19	165.80	162.33	165.07	165.07	1.87%	1,989,696
Apr 14, 2026	163.46	164.16	161.51	162.04	162.04	-1.38%	2,555,400
Apr 13, 2026	160.47	164.61	160.47	164.31	164.31	2.31%	1,870,988
Apr 10, 2026	161.07	162.61	157.78	160.60	160.60	-0.85%	2,742,921
Apr 9, 2026	167.53	167.75	161.66	161.97	161.97	-3.47%	3,417,392
Apr 8, 2026	165.42	168.20	163.80	167.79	167.79	0.90%	2,472,854
Apr 7, 2026	166.73	167.78	165.98	166.30	166.30	-0.05%	2,428,378
Apr 6, 2026	163.27	167.00	163.27	166.39	166.39	2.09%	2,347,430
Apr 2, 2026	158.13	163.65	158.04	162.98	162.98	3.10%	4,300,742
Apr 1, 2026	156.77	158.50	155.24	158.08	158.08	0.51%	2,687,747
Mar 31, 2026	158.09	158.94	155.91	157.28	157.28	0.22%	3,673,960
Mar 30, 2026	154.19	157.25	153.90	156.94	156.94	2.80%	2,918,243
Mar 27, 2026	155.69	156.49	152.38	152.67	152.67	-2.11%	2,695,346
Mar 26, 2026	156.17	157.38	155.53	155.96	155.96	-0.55%	2,314,260
Mar 25, 2026	156.66	158.04	153.58	156.83	156.83	0.65%	4,104,290
Mar 24, 2026	156.51	157.03	153.98	155.82	155.82	-0.86%	3,005,436
Mar 23, 2026	159.28	159.76	156.53	157.17	157.17	-0.80%	3,290,138
Mar 20, 2026	159.11	159.39	157.70	158.43	158.43	-0.04%	4,322,970
Mar 19, 2026	156.94	159.17	155.96	158.50	158.50	0.85%	3,281,396
Mar 18, 2026	159.16	159.96	156.89	157.16	157.16	-2.28%	2,937,984
Mar 17, 2026	161.25	162.87	160.16	160.82	160.82	-0.41%	2,095,480
Mar 16, 2026	160.83	161.54	159.87	161.49	160.97	1.44%	3,066,782
Mar 13, 2026	159.87	160.60	157.88	159.20	158.69	0.37%	2,483,697
Mar 12, 2026	157.86	159.77	156.97	158.61	158.10	1.01%	3,585,888
Mar 11, 2026	159.42	159.92	153.64	157.02	156.51	-1.97%	4,585,539
Mar 10, 2026	164.86	164.86	158.85	160.17	159.65	-3.40%	3,398,107
Mar 9, 2026	164.96	166.35	162.50	165.80	165.27	-0.23%	3,458,722
Mar 6, 2026	164.05	167.30	162.58	166.19	165.65	1.34%	4,552,903
Mar 5, 2026	164.67	167.15	163.01	164.00	163.47	-1.38%	4,120,056
Mar 4, 2026	163.47	166.54	161.81	166.29	165.75	0.92%	2,840,396
Mar 3, 2026	163.37	166.78	163.04	164.78	164.25	-	4,186,545
Mar 2, 2026	165.26	168.00	163.99	164.78	164.25	0.40%	4,452,477
Feb 27, 2026	161.83	165.75	161.00	164.13	163.60	0.76%	4,347,016
Feb 26, 2026	161.47	163.23	160.83	162.89	162.37	1.60%	3,209,654
Feb 25, 2026	156.07	160.85	155.43	160.33	159.81	3.20%	6,195,363
Feb 24, 2026	153.54	156.82	153.54	155.36	154.86	0.82%	3,114,381