Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
134.91
+1.92 (1.44%)
At close: Jul 6, 2026, 4:00 PM EDT
135.00
+0.09 (0.07%)
After-hours: Jul 6, 2026, 7:59 PM EDT
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |