Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	130.06	130.20	124.33	124.49	124.49	-4.25%	4,932,686
Jun 24, 2026	133.00	133.27	129.89	130.02	130.02	-2.24%	3,479,629
Jun 23, 2026	133.60	133.85	132.07	133.00	133.00	1.26%	4,501,233
Jun 22, 2026	132.67	134.34	129.83	131.34	131.34	-1.90%	5,414,490
Jun 18, 2026	136.19	136.78	132.84	133.88	133.88	-0.53%	5,751,941
Jun 17, 2026	139.84	140.79	133.73	134.59	134.59	-4.74%	5,008,308
Jun 16, 2026	141.05	142.00	137.46	141.28	141.28	0.84%	4,537,479
Jun 15, 2026	140.01	142.22	139.69	140.10	140.10	0.06%	3,514,412
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