Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
161.26
-3.33 (-2.02%)
At close: Sep 4, 2026, 4:00 PM EDT
163.51
+2.25 (1.40%)
After-hours: Sep 4, 2026, 7:57 PM EDT
Intercontinental Exchange Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 162.14 | 162.56 | 161.05 | 161.26 | 161.26 | -2.02% | 3,182,123 |
| Sep 3, 2026 | 159.51 | 164.66 | 159.03 | 164.59 | 164.59 | 4.27% | 4,657,138 |
| Sep 2, 2026 | 158.87 | 159.98 | 156.95 | 157.85 | 157.85 | -1.10% | 3,192,596 |
| Sep 1, 2026 | 160.59 | 161.29 | 157.97 | 159.60 | 159.60 | -0.68% | 2,647,207 |
| Aug 31, 2026 | 161.51 | 162.66 | 157.76 | 160.70 | 160.70 | -1.00% | 3,922,640 |
| Aug 28, 2026 | 162.41 | 162.96 | 161.36 | 162.33 | 162.33 | 0.68% | 3,000,841 |
| Aug 27, 2026 | 161.85 | 163.39 | 160.94 | 161.24 | 161.24 | -0.42% | 2,759,492 |
| Aug 26, 2026 | 161.16 | 163.30 | 160.97 | 161.92 | 161.92 | 0.09% | 1,991,719 |
| Aug 25, 2026 | 161.48 | 162.96 | 159.84 | 161.78 | 161.78 | -0.74% | 2,119,597 |
| Aug 24, 2026 | 161.53 | 163.03 | 160.59 | 162.99 | 162.99 | 1.08% | 3,123,463 |
| Aug 21, 2026 | 160.00 | 162.08 | 159.55 | 161.25 | 161.25 | 1.66% | 3,660,667 |
| Aug 20, 2026 | 156.43 | 160.51 | 156.21 | 158.61 | 158.61 | 0.87% | 4,520,984 |
| Aug 19, 2026 | 156.30 | 159.64 | 155.00 | 157.24 | 157.24 | 0.68% | 3,752,349 |
| Aug 18, 2026 | 156.32 | 158.16 | 154.94 | 156.18 | 156.18 | 1.21% | 3,485,301 |
| Aug 17, 2026 | 154.02 | 156.12 | 154.00 | 154.31 | 154.31 | -0.27% | 2,638,046 |
| Aug 14, 2026 | 155.24 | 155.46 | 153.26 | 154.73 | 154.73 | -0.33% | 1,631,053 |
| Aug 13, 2026 | 151.82 | 155.42 | 151.22 | 155.24 | 155.24 | 2.58% | 2,348,507 |
| Aug 12, 2026 | 150.77 | 151.90 | 149.42 | 151.33 | 151.33 | 0.05% | 1,962,934 |
| Aug 11, 2026 | 150.14 | 151.66 | 149.54 | 151.25 | 151.25 | 0.47% | 5,114,837 |
| Aug 10, 2026 | 150.19 | 152.40 | 149.75 | 150.54 | 150.54 | 0.16% | 2,687,091 |
| Aug 7, 2026 | 150.00 | 153.32 | 149.91 | 150.30 | 150.30 | 0.37% | 3,117,843 |
| Aug 6, 2026 | 150.67 | 151.74 | 147.47 | 149.75 | 149.75 | -0.06% | 5,038,320 |
| Aug 5, 2026 | 150.00 | 150.61 | 147.58 | 149.84 | 149.84 | 0.43% | 3,538,934 |
| Aug 4, 2026 | 150.04 | 151.44 | 147.68 | 149.20 | 149.20 | -1.71% | 3,677,617 |
| Aug 3, 2026 | 154.37 | 154.55 | 150.62 | 151.80 | 151.80 | -0.45% | 5,401,266 |
| Jul 31, 2026 | 155.02 | 155.69 | 151.58 | 152.48 | 152.48 | -2.43% | 5,642,143 |
| Jul 30, 2026 | 155.03 | 158.55 | 151.06 | 156.27 | 156.27 | 1.29% | 7,980,217 |
| Jul 29, 2026 | 152.19 | 155.30 | 151.54 | 154.28 | 154.28 | 1.02% | 4,309,497 |
| Jul 28, 2026 | 148.53 | 153.21 | 148.10 | 152.72 | 152.72 | 2.68% | 6,963,657 |
| Jul 27, 2026 | 146.75 | 148.73 | 144.89 | 148.73 | 148.73 | 2.02% | 4,285,696 |
| 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 |