Intercontinental Exchange, Inc. (ICE)

NYSE: ICE · Real-Time Price · USD

140.10

-0.43 (-0.31%)

At close: Jun 15, 2026, 4:00 PM EDT

141.48

+1.38 (0.99%)

After-hours: Jun 15, 2026, 4:59 PM EDT

Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	140.01	142.22	139.69	139.91	-	-0.07%	1,753,949
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
May 13, 2026	154.77	155.62	152.67	154.80	154.23	-0.65%	2,097,929
May 12, 2026	158.11	158.90	155.35	155.81	155.23	-1.27%	2,810,740
May 11, 2026	155.06	157.86	154.05	157.82	157.24	1.28%	2,886,850
May 8, 2026	156.08	156.97	153.59	155.82	155.24	-0.19%	2,953,022
May 7, 2026	152.42	156.35	152.35	156.11	155.53	1.77%	3,549,724
May 6, 2026	155.27	155.85	153.30	153.40	152.83	-1.21%	3,104,516
May 5, 2026	157.01	157.41	153.45	155.28	154.71	-0.74%	4,650,641
May 4, 2026	154.30	158.58	154.30	156.44	155.86	1.09%	3,988,076
May 1, 2026	159.06	161.00	154.74	154.75	154.18	-2.11%	3,222,608
Apr 30, 2026	155.06	161.34	152.50	158.09	157.51	1.22%	5,847,499
Apr 29, 2026	155.00	156.45	153.96	156.19	155.61	-0.07%	2,794,948
Apr 28, 2026	158.90	159.69	156.05	156.30	155.72	-0.41%	2,772,006
Apr 27, 2026	159.42	159.44	156.87	156.95	156.37	-0.95%	2,956,939
Apr 24, 2026	156.40	158.94	155.83	158.45	157.86	0.62%	2,975,330
Apr 23, 2026	158.16	159.25	155.31	157.48	156.90	-0.84%	2,593,840
Apr 22, 2026	159.59	160.29	158.06	158.82	158.23	0.12%	2,239,023
Apr 21, 2026	160.90	161.93	158.30	158.63	158.04	-1.23%	3,103,773
Apr 20, 2026	161.41	163.00	160.30	160.61	160.02	-0.39%	2,752,581
Apr 17, 2026	164.00	164.33	159.84	161.24	160.64	-1.53%	4,881,744
Apr 16, 2026	165.07	165.89	162.90	163.75	163.14	-0.80%	2,847,551
Apr 15, 2026	163.19	165.80	162.33	165.07	164.46	1.87%	2,001,812
Apr 14, 2026	163.46	164.16	161.51	162.04	161.44	-1.38%	2,684,555
Apr 13, 2026	160.47	164.61	160.47	164.31	163.70	2.31%	1,871,745
Apr 10, 2026	161.07	162.61	157.78	160.60	160.01	-0.85%	2,754,519
Apr 9, 2026	167.53	167.75	161.66	161.97	161.37	-3.47%	3,434,426
Apr 8, 2026	165.42	168.20	163.80	167.79	167.17	0.90%	2,509,923
Apr 7, 2026	166.73	167.78	165.98	166.30	165.68	-0.05%	2,568,672
Apr 6, 2026	163.27	167.00	163.27	166.39	165.77	2.09%	2,348,303