Intercontinental Exchange, Inc. (ICE)

NYSE: ICE · Real-Time Price · USD

161.56

+3.15 (1.99%)

At close: Oct 16, 2026, 4:00 PM EDT

161.50

-0.06 (-0.04%)

After-hours: Oct 16, 2026, 4:58 PM EDT

Intercontinental Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	159.34	161.69	158.38	161.56	161.56	1.99%	2,829,253
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
Aug 27, 2026	161.85	163.39	160.94	161.24	160.71	-0.42%	3,120,409
Aug 26, 2026	161.16	163.30	160.97	161.92	161.38	0.09%	1,998,960
Aug 25, 2026	161.48	162.96	159.84	161.78	161.24	-0.74%	2,119,813
Aug 24, 2026	161.53	163.03	160.59	162.99	162.45	1.08%	3,641,856
Aug 21, 2026	160.00	162.08	159.55	161.25	160.72	1.66%	3,665,486
Aug 20, 2026	156.43	160.51	156.21	158.61	158.08	0.87%	4,522,310
Aug 19, 2026	156.30	159.64	155.00	157.24	156.72	0.68%	3,757,185
Aug 18, 2026	156.32	158.16	154.94	156.18	155.66	1.21%	3,619,760
Aug 17, 2026	154.02	156.12	154.00	154.31	153.80	-0.27%	2,639,606
Aug 14, 2026	155.24	155.46	153.26	154.73	154.22	-0.33%	1,634,000
Aug 13, 2026	151.82	155.42	151.22	155.24	154.73	2.58%	2,363,957
Aug 12, 2026	150.77	151.90	149.42	151.33	150.83	0.05%	2,037,544
Aug 11, 2026	150.14	151.66	149.54	151.25	150.75	0.47%	5,117,051
Aug 10, 2026	150.19	152.40	149.75	150.54	150.04	0.16%	2,687,204
Aug 7, 2026	150.00	153.32	149.91	150.30	149.80	0.37%	3,132,153