Intercontinental Exchange, Inc. ICE
NYSE · United States · Finance
$152.31+0.28 (+0.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $152.03 | -0.11% | $152.27 | $153.85 | $151.58 | 2.79M |
| 2026-09-29 | $152.19 | -0.47% | $153.01 | $154.81 | $151.55 | 1.91M |
| 2026-09-28 | $152.91 | -0.91% | $153.68 | $155.46 | $152.51 | 2.35M |
| 2026-09-25 | $154.31 | -1.67% | $156.58 | $158.08 | $152.95 | 2.51M |
| 2026-09-24 | $156.93 | +0.37% | $156.74 | $157.20 | $154.87 | 2.68M |
| 2026-09-23 | $156.35 | +2.24% | $152.29 | $157.77 | $151.42 | 3.04M |
| 2026-09-22 | $152.93 | -1.57% | $155.92 | $155.92 | $152.51 | 2.70M |
| 2026-09-21 | $155.37 | -0.06% | $156.22 | $157.22 | $154.26 | 2.99M |
| 2026-09-18 | $155.47 | +1.42% | $152.47 | $156.05 | $152.08 | 4.30M |
| 2026-09-17 | $153.30 | -0.52% | $154.30 | $154.30 | $152.61 | 3.10M |
| 2026-09-16 | $154.10 | -1.78% | $155.79 | $156.58 | $152.30 | 2.90M |
| 2026-09-15 | $156.90 | -0.54% | $156.63 | $157.50 | $155.50 | 2.19M |
| 2026-09-14 | $157.75 | +0.22% | $159.84 | $160.53 | $156.96 | 2.32M |
| 2026-09-11 | $157.40 | +1.02% | $157.47 | $158.31 | $154.95 | 2.49M |
| 2026-09-10 | $155.81 | -0.44% | $156.53 | $157.75 | $155.28 | 3.30M |
| 2026-09-09 | $156.50 | -0.80% | $157.50 | $158.00 | $155.87 | 3.01M |
| 2026-09-08 | $157.76 | -2.17% | $160.00 | $160.63 | $157.59 | 5.73M |
| 2026-09-04 | $161.26 | -2.02% | $162.14 | $162.56 | $161.05 | 3.18M |
| 2026-09-03 | $164.59 | +4.27% | $159.51 | $164.66 | $159.03 | 4.68M |
| 2026-09-02 | $157.85 | -1.10% | $158.87 | $159.98 | $156.95 | 3.19M |
| 2026-09-01 | $159.60 | -0.68% | $160.59 | $161.29 | $157.97 | 2.70M |
| 2026-08-31 | $160.70 | -1.00% | $161.51 | $162.65 | $157.76 | 4.12M |
| 2026-08-28 | $162.33 | +0.68% | $162.41 | $162.96 | $161.36 | 3.00M |
| 2026-08-27 | $161.24 | -0.42% | $161.85 | $163.39 | $160.94 | 3.12M |
| 2026-08-26 | $161.92 | +0.09% | $161.16 | $163.30 | $160.97 | 2.00M |
| 2026-08-25 | $161.78 | -0.74% | $161.48 | $162.96 | $159.84 | 2.12M |
| 2026-08-24 | $162.99 | +1.08% | $161.53 | $163.03 | $160.59 | 3.64M |
| 2026-08-21 | $161.25 | +1.66% | $160.00 | $162.08 | $159.55 | 3.67M |
| 2026-08-20 | $158.61 | +0.87% | $156.43 | $160.51 | $156.21 | 4.52M |
| 2026-08-19 | $157.24 | +0.68% | $156.30 | $159.64 | $155.00 | 3.76M |
| 2026-08-18 | $156.18 | +1.21% | $156.32 | $158.16 | $154.94 | 3.62M |
| 2026-08-17 | $154.31 | -0.27% | $154.02 | $156.12 | $154.00 | 2.64M |
| 2026-08-14 | $154.73 | -0.33% | $155.24 | $155.46 | $153.26 | 1.63M |
| 2026-08-13 | $155.24 | +2.58% | $151.82 | $155.42 | $151.22 | 2.36M |
| 2026-08-12 | $151.33 | +0.05% | $150.77 | $151.90 | $149.42 | 2.04M |
| 2026-08-11 | $151.25 | +0.47% | $150.14 | $151.66 | $149.54 | 5.12M |
| 2026-08-10 | $150.54 | +0.16% | $150.19 | $152.40 | $149.75 | 2.69M |
| 2026-08-07 | $150.30 | +0.37% | $150.00 | $153.32 | $149.91 | 3.13M |
| 2026-08-06 | $149.75 | -0.06% | $150.67 | $151.74 | $147.47 | 5.23M |
| 2026-08-05 | $149.84 | +0.43% | $150.00 | $150.61 | $147.58 | 4.53M |
| 2026-08-04 | $149.20 | -1.71% | $150.04 | $151.44 | $147.68 | 3.82M |
| 2026-08-03 | $151.80 | -0.45% | $154.37 | $154.55 | $150.62 | 5.68M |
| 2026-07-31 | $152.48 | -2.43% | $155.02 | $155.69 | $151.58 | 5.67M |
| 2026-07-30 | $156.27 | +1.29% | $155.03 | $158.55 | $151.06 | 7.99M |
| 2026-07-29 | $154.28 | +1.02% | $152.19 | $155.30 | $151.54 | 4.43M |
| 2026-07-28 | $152.72 | +2.68% | $148.53 | $153.21 | $148.10 | 6.96M |
| 2026-07-27 | $148.73 | +2.02% | $146.75 | $148.73 | $144.89 | 4.31M |
| 2026-07-24 | $145.79 | +1.80% | $143.73 | $146.11 | $142.78 | 3.61M |
| 2026-07-23 | $143.21 | +0.48% | $142.05 | $143.87 | $141.68 | 3.26M |
| 2026-07-22 | $142.53 | +2.78% | $140.50 | $143.49 | $139.96 | 3.54M |
| 2026-07-21 | $138.67 | -2.05% | $139.41 | $140.85 | $138.39 | 2.28M |
| 2026-07-20 | $141.57 | +1.37% | $138.38 | $142.15 | $137.76 | 4.00M |
| 2026-07-17 | $139.65 | -1.49% | $142.50 | $144.55 | $139.08 | 3.15M |
| 2026-07-16 | $141.76 | +1.37% | $141.00 | $142.40 | $139.21 | 2.81M |
| 2026-07-15 | $139.84 | +1.62% | $139.00 | $141.50 | $138.26 | 3.16M |
| 2026-07-14 | $137.61 | -0.04% | $135.84 | $138.93 | $135.48 | 3.80M |
| 2026-07-13 | $137.67 | +1.78% | $136.00 | $138.24 | $135.58 | 3.06M |
| 2026-07-10 | $135.26 | +0.11% | $136.25 | $136.49 | $134.17 | 3.01M |
| 2026-07-09 | $135.11 | -1.50% | $134.88 | $135.29 | $131.52 | 5.11M |
| 2026-07-08 | $137.17 | +0.53% | $135.64 | $138.53 | $134.95 | 4.79M |
| 2026-07-07 | $136.45 | +1.14% | $134.60 | $138.14 | $134.60 | 4.31M |
| 2026-07-06 | $134.91 | +1.44% | $133.70 | $135.50 | $131.66 | 7.58M |
| 2026-07-02 | $132.99 | +4.94% | $129.50 | $133.01 | $128.43 | 4.60M |
| 2026-07-01 | $126.73 | +2.94% | $124.06 | $128.70 | $123.61 | 5.89M |
| 2026-06-30 | $123.11 | +0.16% | $122.30 | $124.55 | $121.80 | 7.12M |
| 2026-06-29 | $122.91 | -0.77% | $126.00 | $126.40 | $121.79 | 6.59M |
| 2026-06-26 | $123.86 | -0.51% | $126.33 | $127.86 | $123.74 | 6.00M |
| 2026-06-25 | $124.49 | -4.25% | $130.06 | $130.20 | $124.33 | 6.54M |
| 2026-06-24 | $130.02 | -2.24% | $133.00 | $133.27 | $129.89 | 3.75M |
| 2026-06-23 | $133.00 | +1.26% | $133.60 | $133.85 | $132.07 | 4.57M |
| 2026-06-22 | $131.34 | -1.90% | $132.67 | $134.34 | $129.83 | 5.65M |
| 2026-06-18 | $133.88 | -0.53% | $136.19 | $136.78 | $132.84 | 6.11M |
| 2026-06-17 | $134.59 | -4.74% | $139.84 | $140.79 | $133.73 | 6.81M |
| 2026-06-16 | $141.28 | +0.84% | $141.05 | $142.00 | $137.46 | 4.74M |
| 2026-06-15 | $140.10 | -0.31% | $140.01 | $142.22 | $139.69 | 3.52M |
| 2026-06-12 | $140.53 | +1.12% | $139.46 | $140.80 | $137.76 | 3.17M |
| 2026-06-11 | $138.98 | -0.97% | $140.20 | $141.47 | $138.74 | 3.08M |
| 2026-06-10 | $140.34 | -0.86% | $141.94 | $142.48 | $140.05 | 3.30M |
| 2026-06-09 | $141.56 | +1.81% | $138.50 | $142.47 | $137.90 | 5.71M |
| 2026-06-08 | $139.05 | -1.73% | $141.00 | $141.00 | $138.40 | 6.30M |
| 2026-06-05 | $141.50 | -0.39% | $142.60 | $143.22 | $139.00 | 5.65M |
| 2026-06-04 | $142.06 | +2.61% | $141.74 | $144.49 | $141.14 | 4.71M |
| 2026-06-03 | $138.45 | -2.76% | $141.99 | $142.00 | $136.90 | 5.91M |
| 2026-06-02 | $142.38 | -1.78% | $145.27 | $145.39 | $136.67 | 9.90M |
| 2026-06-01 | $144.96 | -1.95% | $148.01 | $148.88 | $143.01 | 5.44M |
| 2026-05-29 | $147.85 | -0.30% | $147.80 | $150.05 | $147.10 | 8.08M |
| 2026-05-28 | $148.30 | -0.94% | $149.03 | $150.45 | $147.89 | 3.99M |
| 2026-05-27 | $149.71 | -0.62% | $149.86 | $150.55 | $148.11 | 3.53M |
| 2026-05-26 | $150.64 | -1.52% | $152.56 | $152.81 | $149.97 | 2.96M |
| 2026-05-22 | $152.97 | +0.98% | $151.28 | $153.72 | $151.16 | 2.83M |