Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
166.19
+2.19 (1.34%)
At close: Mar 6, 2026, 4:00 PM EST
166.18
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 7:59 PM EST
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 164.05 | 167.30 | 162.58 | 166.19 | 166.19 | 1.34% | 4,321,871 |
| Mar 5, 2026 | 164.67 | 167.15 | 163.01 | 164.00 | 164.00 | -1.38% | 4,112,003 |
| Mar 4, 2026 | 163.47 | 166.54 | 161.81 | 166.29 | 166.29 | 0.92% | 2,819,879 |
| Mar 3, 2026 | 163.37 | 166.78 | 163.04 | 164.78 | 164.78 | - | 3,884,625 |
| Mar 2, 2026 | 165.26 | 168.00 | 163.99 | 164.78 | 164.78 | 0.40% | 4,449,466 |
| Feb 27, 2026 | 161.83 | 165.75 | 161.00 | 164.13 | 164.13 | 0.76% | 4,261,755 |
| Feb 26, 2026 | 161.47 | 163.23 | 160.83 | 162.89 | 162.89 | 1.60% | 3,209,521 |
| Feb 25, 2026 | 156.07 | 160.85 | 155.43 | 160.33 | 160.33 | 3.20% | 5,622,162 |
| Feb 24, 2026 | 153.54 | 156.82 | 153.54 | 155.36 | 155.36 | 0.82% | 3,109,978 |
| Feb 23, 2026 | 153.38 | 154.89 | 151.77 | 154.10 | 154.10 | 0.06% | 3,639,447 |
| Feb 20, 2026 | 154.27 | 155.41 | 152.39 | 154.01 | 154.01 | -0.06% | 3,369,897 |
| Feb 19, 2026 | 154.00 | 155.95 | 152.40 | 154.11 | 154.11 | -0.70% | 3,578,090 |
| Feb 18, 2026 | 154.77 | 155.93 | 153.67 | 155.19 | 155.19 | 1.14% | 3,074,503 |
| Feb 17, 2026 | 152.77 | 154.53 | 149.37 | 153.44 | 153.44 | 0.76% | 5,707,743 |
| Feb 13, 2026 | 151.30 | 153.36 | 150.97 | 152.28 | 152.28 | 1.64% | 4,141,914 |
| Feb 12, 2026 | 151.64 | 152.13 | 144.18 | 149.83 | 149.83 | -1.42% | 11,811,868 |
| Feb 11, 2026 | 164.38 | 164.99 | 151.05 | 151.99 | 151.99 | -7.78% | 9,094,160 |
| Feb 10, 2026 | 164.50 | 168.21 | 163.57 | 164.81 | 164.81 | -2.76% | 4,870,054 |
| Feb 9, 2026 | 168.46 | 170.87 | 168.27 | 169.48 | 169.48 | 0.28% | 3,226,663 |
| Feb 6, 2026 | 169.85 | 173.86 | 166.81 | 169.00 | 169.00 | 0.42% | 3,374,071 |
| Feb 5, 2026 | 168.68 | 174.31 | 166.01 | 168.29 | 168.29 | 2.09% | 5,589,218 |
| Feb 4, 2026 | 161.59 | 165.48 | 159.83 | 164.85 | 164.85 | 1.09% | 6,584,688 |
| Feb 3, 2026 | 170.58 | 171.20 | 158.83 | 163.07 | 163.07 | -5.84% | 9,004,650 |
| Feb 2, 2026 | 174.00 | 175.39 | 171.17 | 173.18 | 173.18 | -0.35% | 3,458,165 |
| Jan 30, 2026 | 174.24 | 175.05 | 171.21 | 173.78 | 173.78 | -0.75% | 3,271,221 |
| Jan 29, 2026 | 173.04 | 176.05 | 173.04 | 175.10 | 175.10 | 1.54% | 3,172,808 |
| Jan 28, 2026 | 172.52 | 173.75 | 171.36 | 172.44 | 172.44 | -0.48% | 3,147,972 |
| Jan 27, 2026 | 174.56 | 175.38 | 172.85 | 173.28 | 173.28 | -1.04% | 2,846,088 |
| Jan 26, 2026 | 173.19 | 175.38 | 172.96 | 175.10 | 175.10 | 1.25% | 2,615,695 |
| Jan 23, 2026 | 174.13 | 174.43 | 172.65 | 172.93 | 172.93 | -0.81% | 2,432,624 |
| Jan 22, 2026 | 171.97 | 174.82 | 171.75 | 174.35 | 174.35 | 1.43% | 2,898,037 |
| Jan 21, 2026 | 171.46 | 173.26 | 171.32 | 171.90 | 171.90 | 0.56% | 2,595,360 |
| Jan 20, 2026 | 171.00 | 174.29 | 169.42 | 170.95 | 170.95 | -1.74% | 3,767,873 |
| Jan 16, 2026 | 173.21 | 175.36 | 171.86 | 173.98 | 173.98 | 0.40% | 4,360,876 |
| Jan 15, 2026 | 173.78 | 174.38 | 171.21 | 173.28 | 173.28 | 0.20% | 4,660,005 |
| Jan 14, 2026 | 166.44 | 173.05 | 165.91 | 172.94 | 172.94 | 3.75% | 5,259,999 |
| Jan 13, 2026 | 166.25 | 166.75 | 163.60 | 166.69 | 166.69 | 0.26% | 2,964,788 |
| Jan 12, 2026 | 166.68 | 169.64 | 165.71 | 166.25 | 166.25 | 0.16% | 4,229,347 |
| Jan 9, 2026 | 162.54 | 166.08 | 162.10 | 165.98 | 165.98 | 2.47% | 3,303,164 |
| Jan 8, 2026 | 161.35 | 164.29 | 161.24 | 161.98 | 161.98 | 0.04% | 2,718,700 |
| Jan 7, 2026 | 165.99 | 166.85 | 161.91 | 161.92 | 161.92 | -2.46% | 2,454,456 |
| Jan 6, 2026 | 165.94 | 166.99 | 165.17 | 166.01 | 166.01 | 0.24% | 2,291,822 |
| Jan 5, 2026 | 159.48 | 166.40 | 159.21 | 165.62 | 165.62 | 3.52% | 3,370,134 |
| Jan 2, 2026 | 161.34 | 161.54 | 159.59 | 159.99 | 159.99 | -1.22% | 2,066,536 |
| Dec 31, 2025 | 162.81 | 163.77 | 161.92 | 161.96 | 161.96 | -0.74% | 1,340,366 |
| Dec 30, 2025 | 163.51 | 163.97 | 163.00 | 163.16 | 163.16 | -0.50% | 1,134,965 |
| Dec 29, 2025 | 163.62 | 164.42 | 162.79 | 163.98 | 163.98 | 0.28% | 1,407,949 |
| Dec 26, 2025 | 162.45 | 163.55 | 162.19 | 163.52 | 163.52 | 0.55% | 1,041,145 |
| Dec 24, 2025 | 161.94 | 163.20 | 161.78 | 162.63 | 162.63 | 0.42% | 734,010 |
| Dec 23, 2025 | 161.26 | 162.59 | 161.18 | 161.95 | 161.95 | 0.31% | 1,980,198 |
| Dec 22, 2025 | 160.15 | 162.18 | 159.67 | 161.45 | 161.45 | 0.72% | 2,060,493 |
| Dec 19, 2025 | 159.97 | 161.05 | 159.66 | 160.30 | 160.30 | 0.14% | 5,661,515 |
| Dec 18, 2025 | 161.25 | 162.29 | 160.02 | 160.07 | 160.07 | -0.49% | 2,639,265 |
| Dec 17, 2025 | 159.63 | 161.78 | 159.59 | 160.86 | 160.86 | 0.51% | 3,563,707 |
| Dec 16, 2025 | 161.50 | 162.00 | 159.92 | 160.05 | 160.05 | -0.84% | 4,221,977 |
| Dec 15, 2025 | 163.45 | 163.45 | 160.59 | 161.40 | 160.92 | -1.11% | 3,206,860 |
| Dec 12, 2025 | 163.20 | 164.37 | 162.73 | 163.21 | 162.72 | 0.07% | 2,700,477 |
| Dec 11, 2025 | 161.15 | 163.46 | 161.00 | 163.10 | 162.61 | 1.70% | 3,855,960 |
| Dec 10, 2025 | 157.82 | 161.36 | 157.51 | 160.38 | 159.90 | 1.50% | 4,524,787 |
| Dec 9, 2025 | 157.59 | 159.33 | 157.40 | 158.01 | 157.54 | 0.62% | 3,558,485 |
| Dec 8, 2025 | 157.83 | 157.85 | 155.76 | 157.03 | 156.56 | -0.50% | 5,387,583 |
| Dec 5, 2025 | 158.63 | 159.20 | 157.31 | 157.82 | 157.35 | -0.81% | 3,852,146 |
| Dec 4, 2025 | 157.19 | 159.31 | 156.76 | 159.11 | 158.64 | 1.44% | 3,804,590 |
| Dec 3, 2025 | 156.32 | 157.73 | 155.98 | 156.85 | 156.38 | 0.96% | 2,848,730 |
| Dec 2, 2025 | 156.85 | 157.63 | 155.10 | 155.36 | 154.90 | -1.01% | 4,802,068 |
| Dec 1, 2025 | 156.50 | 157.50 | 155.95 | 156.94 | 156.47 | -0.23% | 2,834,084 |
| Nov 28, 2025 | 157.00 | 158.37 | 156.72 | 157.30 | 156.83 | 0.65% | 1,323,709 |
| Nov 26, 2025 | 155.84 | 157.02 | 155.43 | 156.29 | 155.83 | 0.21% | 2,286,826 |
| Nov 25, 2025 | 154.05 | 156.26 | 153.41 | 155.96 | 155.50 | 2.00% | 2,274,818 |
| Nov 24, 2025 | 154.04 | 154.28 | 152.22 | 152.90 | 152.45 | -0.99% | 4,135,742 |
| Nov 21, 2025 | 153.03 | 155.35 | 152.36 | 154.43 | 153.97 | 1.83% | 4,777,826 |
| Nov 20, 2025 | 153.65 | 154.68 | 151.13 | 151.66 | 151.21 | -1.30% | 4,304,474 |
| Nov 19, 2025 | 152.52 | 153.69 | 151.98 | 153.65 | 153.19 | 0.57% | 4,433,010 |
| Nov 18, 2025 | 150.67 | 154.01 | 149.86 | 152.78 | 152.33 | 1.63% | 5,190,996 |
| Nov 17, 2025 | 151.83 | 152.85 | 149.89 | 150.33 | 149.88 | -1.14% | 2,737,280 |
| Nov 14, 2025 | 153.68 | 153.68 | 150.97 | 152.07 | 151.62 | -0.41% | 2,554,267 |
| Nov 13, 2025 | 153.40 | 154.23 | 152.52 | 152.70 | 152.25 | -0.88% | 3,484,938 |
| Nov 12, 2025 | 152.07 | 154.17 | 151.70 | 154.05 | 153.59 | 1.36% | 3,032,072 |
| Nov 11, 2025 | 150.29 | 152.14 | 150.14 | 151.99 | 151.54 | 1.67% | 2,854,579 |
| Nov 10, 2025 | 148.66 | 149.65 | 147.53 | 149.50 | 149.06 | 0.34% | 3,231,238 |
| Nov 7, 2025 | 147.13 | 149.09 | 146.95 | 149.00 | 148.56 | 1.00% | 3,487,077 |
| Nov 6, 2025 | 145.76 | 148.06 | 145.74 | 147.52 | 147.08 | 0.90% | 3,497,605 |
| Nov 5, 2025 | 147.51 | 150.00 | 146.21 | 146.21 | 145.78 | -0.52% | 3,981,075 |
| Nov 4, 2025 | 146.47 | 147.26 | 145.51 | 146.98 | 146.54 | 0.95% | 3,135,820 |
| Nov 3, 2025 | 145.49 | 146.21 | 143.17 | 145.59 | 145.16 | -0.48% | 4,428,304 |
| Oct 31, 2025 | 148.32 | 149.00 | 145.01 | 146.29 | 145.85 | -1.50% | 7,069,759 |
| Oct 30, 2025 | 146.55 | 152.22 | 146.05 | 148.52 | 148.08 | -1.39% | 6,950,494 |
| Oct 29, 2025 | 155.76 | 156.14 | 150.00 | 150.62 | 150.17 | -4.23% | 7,586,498 |
| Oct 28, 2025 | 159.55 | 160.11 | 157.18 | 157.27 | 156.80 | -1.61% | 3,322,445 |
| Oct 27, 2025 | 158.26 | 160.20 | 158.00 | 159.84 | 159.36 | 1.39% | 4,078,376 |
| Oct 24, 2025 | 158.24 | 158.67 | 157.58 | 157.65 | 157.18 | 0.13% | 4,185,872 |
| Oct 23, 2025 | 158.00 | 158.44 | 155.84 | 157.45 | 156.98 | 0.32% | 5,803,227 |
| Oct 22, 2025 | 156.48 | 157.40 | 155.55 | 156.95 | 156.48 | 0.10% | 4,676,506 |
| Oct 21, 2025 | 155.07 | 157.36 | 155.01 | 156.79 | 156.32 | 0.97% | 3,559,990 |
| Oct 20, 2025 | 153.95 | 155.42 | 153.26 | 155.29 | 154.83 | 1.10% | 2,884,425 |
| Oct 17, 2025 | 153.77 | 154.02 | 152.73 | 153.60 | 153.14 | 0.16% | 4,090,341 |
| Oct 16, 2025 | 157.52 | 157.52 | 153.12 | 153.36 | 152.90 | -2.60% | 5,576,439 |
| Oct 15, 2025 | 158.19 | 158.84 | 155.90 | 157.46 | 156.99 | -0.51% | 4,174,246 |
| Oct 14, 2025 | 159.17 | 160.50 | 157.93 | 158.27 | 157.80 | -0.30% | 2,849,122 |
| Oct 13, 2025 | 157.46 | 159.34 | 157.34 | 158.75 | 158.28 | 0.79% | 3,074,604 |