Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	170.16	173.42	168.70	172.25	172.25	-1.01%	906,716
Nov 5, 2026	177.90	177.94	173.02	174.00	174.00	-0.53%	3,577,859
Nov 4, 2026	173.60	175.06	170.87	174.92	174.92	2.33%	2,665,226
Nov 3, 2026	171.17	171.97	168.79	170.93	170.93	-0.78%	2,445,785
Nov 2, 2026	168.48	172.33	167.51	172.28	172.28	2.03%	3,441,959
Oct 30, 2026	166.68	169.92	164.54	168.85	168.85	3.56%	5,163,901
Oct 29, 2026	160.88	166.30	160.48	163.04	163.04	4.54%	5,945,582
Oct 28, 2026	154.83	156.13	153.90	155.96	155.96	0.33%	3,244,598
Oct 27, 2026	159.66	160.41	155.29	155.44	155.44	-2.88%	3,292,572
Oct 26, 2026	162.30	162.45	159.74	160.05	160.05	-1.65%	3,273,939
Oct 23, 2026	163.25	164.69	161.95	162.74	162.74	-0.67%	2,323,595
Oct 22, 2026	159.81	164.04	159.42	163.84	163.84	3.90%	4,735,334
Oct 21, 2026	158.12	159.41	156.83	157.69	157.69	-0.55%	2,767,682
Oct 20, 2026	159.64	161.17	156.43	158.57	158.57	0.11%	4,846,960
Oct 19, 2026	160.34	160.72	158.32	158.40	158.40	-1.96%	3,026,730
Oct 16, 2026	159.34	161.69	158.38	161.56	161.56	1.99%	2,814,133
Oct 15, 2026	158.09	158.90	155.91	158.41	158.41	2.13%	4,047,460
Oct 14, 2026	156.38	158.08	154.82	155.11	155.11	-0.84%	3,522,026
Oct 13, 2026	157.57	158.63	156.07	156.42	156.42	-0.64%	3,066,482
Oct 12, 2026	156.60	157.59	156.48	157.42	157.42	0.79%	2,722,564
Oct 9, 2026	155.59	157.04	155.05	156.19	156.19	0.54%	2,388,306
Oct 8, 2026	152.40	155.96	151.78	155.35	155.35	1.81%	2,020,399
Oct 7, 2026	152.93	154.00	151.23	152.59	152.59	-0.59%	1,611,396
Oct 6, 2026	152.72	155.11	152.50	153.49	153.49	0.88%	2,093,251
Oct 5, 2026	150.17	152.46	147.50	152.15	152.15	1.33%	2,729,873
Oct 2, 2026	151.11	151.56	149.26	150.15	150.15	-0.87%	1,935,076
Oct 1, 2026	152.64	153.31	150.57	151.47	151.47	-0.37%	2,696,265
Sep 30, 2026	152.27	153.85	151.58	152.03	152.03	-0.11%	2,697,607
Sep 29, 2026	153.01	154.81	151.55	152.19	152.19	-0.47%	1,871,589
Sep 28, 2026	153.68	155.46	152.51	152.91	152.91	-0.91%	2,334,355
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