Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
154.31
-2.62 (-1.67%)
At close: Sep 25, 2026, 4:00 PM EDT
154.55
+0.24 (0.16%)
After-hours: Sep 25, 2026, 7:35 PM EDT
Intercontinental Exchange Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 156.58 | 158.08 | 152.95 | 154.31 | 154.31 | -1.67% | 2,400,174 |
| Sep 24, 2026 | 156.74 | 157.20 | 154.87 | 156.93 | 156.93 | 0.37% | 2,636,649 |
| Sep 23, 2026 | 152.29 | 157.77 | 151.42 | 156.35 | 156.35 | 2.24% | 3,029,126 |
| Sep 22, 2026 | 155.92 | 155.92 | 152.51 | 152.93 | 152.93 | -1.57% | 2,650,267 |
| Sep 21, 2026 | 156.22 | 157.22 | 154.26 | 155.37 | 155.37 | -0.06% | 2,975,666 |
| Sep 18, 2026 | 152.47 | 156.05 | 152.08 | 155.47 | 155.47 | 1.42% | 4,002,339 |
| Sep 17, 2026 | 154.30 | 154.30 | 152.61 | 153.30 | 153.30 | -0.52% | 2,815,305 |
| Sep 16, 2026 | 155.79 | 156.58 | 152.30 | 154.10 | 154.10 | -1.46% | 2,788,580 |
| Sep 15, 2026 | 156.63 | 157.50 | 155.50 | 156.90 | 156.38 | -0.54% | 2,154,362 |
| Sep 14, 2026 | 159.84 | 160.53 | 156.96 | 157.75 | 157.23 | 0.22% | 2,315,325 |
| Sep 11, 2026 | 157.47 | 158.31 | 154.95 | 157.40 | 156.88 | 1.02% | 2,486,912 |
| Sep 10, 2026 | 156.53 | 157.75 | 155.28 | 155.81 | 155.29 | -0.44% | 3,299,025 |
| Sep 9, 2026 | 157.50 | 158.00 | 155.87 | 156.50 | 155.98 | -0.80% | 3,006,295 |
| Sep 8, 2026 | 160.00 | 160.63 | 157.59 | 157.76 | 157.24 | -2.17% | 5,726,122 |
| Sep 4, 2026 | 162.14 | 162.56 | 161.05 | 161.26 | 160.73 | -2.02% | 3,184,241 |
| Sep 3, 2026 | 159.51 | 164.66 | 159.03 | 164.59 | 164.04 | 4.27% | 4,677,061 |
| Sep 2, 2026 | 158.87 | 159.98 | 156.95 | 157.85 | 157.33 | -1.10% | 3,192,990 |
| Sep 1, 2026 | 160.59 | 161.29 | 157.97 | 159.60 | 159.07 | -0.68% | 2,696,934 |
| Aug 31, 2026 | 161.51 | 162.66 | 157.76 | 160.70 | 160.17 | -1.00% | 4,121,770 |
| Aug 28, 2026 | 162.41 | 162.96 | 161.36 | 162.33 | 161.79 | 0.68% | 3,000,989 |
| Aug 27, 2026 | 161.85 | 163.39 | 160.94 | 161.24 | 160.71 | -0.42% | 3,120,409 |
| Aug 26, 2026 | 161.16 | 163.30 | 160.97 | 161.92 | 161.38 | 0.09% | 1,998,960 |
| Aug 25, 2026 | 161.48 | 162.96 | 159.84 | 161.78 | 161.24 | -0.74% | 2,119,813 |
| Aug 24, 2026 | 161.53 | 163.03 | 160.59 | 162.99 | 162.45 | 1.08% | 3,641,856 |
| Aug 21, 2026 | 160.00 | 162.08 | 159.55 | 161.25 | 160.72 | 1.66% | 3,665,486 |
| Aug 20, 2026 | 156.43 | 160.51 | 156.21 | 158.61 | 158.08 | 0.87% | 4,522,310 |
| Aug 19, 2026 | 156.30 | 159.64 | 155.00 | 157.24 | 156.72 | 0.68% | 3,757,185 |
| Aug 18, 2026 | 156.32 | 158.16 | 154.94 | 156.18 | 155.66 | 1.21% | 3,619,760 |
| Aug 17, 2026 | 154.02 | 156.12 | 154.00 | 154.31 | 153.80 | -0.27% | 2,639,606 |
| Aug 14, 2026 | 155.24 | 155.46 | 153.26 | 154.73 | 154.22 | -0.33% | 1,634,000 |
| Aug 13, 2026 | 151.82 | 155.42 | 151.22 | 155.24 | 154.73 | 2.58% | 2,363,957 |
| Aug 12, 2026 | 150.77 | 151.90 | 149.42 | 151.33 | 150.83 | 0.05% | 2,037,544 |
| Aug 11, 2026 | 150.14 | 151.66 | 149.54 | 151.25 | 150.75 | 0.47% | 5,117,051 |
| Aug 10, 2026 | 150.19 | 152.40 | 149.75 | 150.54 | 150.04 | 0.16% | 2,687,204 |
| Aug 7, 2026 | 150.00 | 153.32 | 149.91 | 150.30 | 149.80 | 0.37% | 3,132,153 |
| Aug 6, 2026 | 150.67 | 151.74 | 147.47 | 149.75 | 149.25 | -0.06% | 5,233,191 |
| Aug 5, 2026 | 150.00 | 150.61 | 147.58 | 149.84 | 149.34 | 0.43% | 4,533,428 |
| Aug 4, 2026 | 150.04 | 151.44 | 147.68 | 149.20 | 148.71 | -1.71% | 3,819,580 |
| Aug 3, 2026 | 154.37 | 154.55 | 150.62 | 151.80 | 151.30 | -0.45% | 5,682,434 |
| Jul 31, 2026 | 155.02 | 155.69 | 151.58 | 152.48 | 151.97 | -2.43% | 5,667,782 |
| Jul 30, 2026 | 155.03 | 158.55 | 151.06 | 156.27 | 155.75 | 1.29% | 7,991,837 |
| Jul 29, 2026 | 152.19 | 155.30 | 151.54 | 154.28 | 153.77 | 1.02% | 4,437,014 |
| Jul 28, 2026 | 148.53 | 153.21 | 148.10 | 152.72 | 152.21 | 2.68% | 6,964,277 |
| Jul 27, 2026 | 146.75 | 148.73 | 144.89 | 148.73 | 148.24 | 2.02% | 4,314,341 |
| Jul 24, 2026 | 143.73 | 146.11 | 142.78 | 145.79 | 145.31 | 1.80% | 3,614,755 |
| Jul 23, 2026 | 142.05 | 143.87 | 141.68 | 143.21 | 142.74 | 0.48% | 3,261,446 |
| Jul 22, 2026 | 140.50 | 143.49 | 139.96 | 142.53 | 142.06 | 2.78% | 3,541,875 |
| Jul 21, 2026 | 139.41 | 140.85 | 138.39 | 138.67 | 138.21 | -2.05% | 2,284,499 |
| Jul 20, 2026 | 138.38 | 142.15 | 137.76 | 141.57 | 141.10 | 1.37% | 3,995,374 |
| Jul 17, 2026 | 142.50 | 144.55 | 139.08 | 139.65 | 139.19 | -1.49% | 3,152,520 |