Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
157.82
-1.29 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.63 | 159.20 | 157.31 | 157.82 | 157.82 | -0.81% | 3,706,058 |
| Dec 4, 2025 | 157.19 | 159.31 | 156.76 | 159.11 | 159.11 | 1.44% | 3,644,897 |
| Dec 3, 2025 | 156.32 | 157.73 | 155.98 | 156.85 | 156.85 | 0.96% | 2,799,744 |
| Dec 2, 2025 | 156.85 | 157.63 | 155.10 | 155.36 | 155.36 | -1.01% | 4,573,754 |
| Dec 1, 2025 | 156.50 | 157.50 | 155.95 | 156.94 | 156.94 | -0.23% | 2,811,851 |
| Nov 28, 2025 | 157.00 | 158.37 | 156.72 | 157.30 | 157.30 | 0.65% | 1,319,470 |
| Nov 26, 2025 | 155.84 | 157.02 | 155.43 | 156.29 | 156.29 | 0.21% | 2,278,753 |
| Nov 25, 2025 | 154.05 | 156.26 | 153.41 | 155.96 | 155.96 | 2.00% | 2,259,298 |
| Nov 24, 2025 | 154.04 | 154.28 | 152.22 | 152.90 | 152.90 | -0.99% | 3,945,730 |
| Nov 21, 2025 | 153.03 | 155.35 | 152.36 | 154.43 | 154.43 | 1.83% | 3,890,223 |
| Nov 20, 2025 | 153.65 | 154.68 | 151.13 | 151.66 | 151.66 | -1.30% | 4,304,389 |
| Nov 19, 2025 | 152.52 | 153.69 | 151.98 | 153.65 | 153.65 | 0.57% | 4,433,010 |
| Nov 18, 2025 | 150.67 | 154.01 | 149.86 | 152.78 | 152.78 | 1.63% | 5,190,996 |
| Nov 17, 2025 | 151.83 | 152.85 | 149.89 | 150.33 | 150.33 | -1.14% | 2,737,280 |
| Nov 14, 2025 | 153.68 | 153.68 | 150.97 | 152.07 | 152.07 | -0.41% | 2,554,267 |
| Nov 13, 2025 | 153.40 | 154.23 | 152.52 | 152.70 | 152.70 | -0.88% | 3,484,938 |
| Nov 12, 2025 | 152.07 | 154.17 | 151.70 | 154.05 | 154.05 | 1.36% | 3,032,072 |
| Nov 11, 2025 | 150.29 | 152.14 | 150.14 | 151.99 | 151.99 | 1.67% | 2,854,579 |
| Nov 10, 2025 | 148.66 | 149.65 | 147.53 | 149.50 | 149.50 | 0.34% | 3,231,238 |
| Nov 7, 2025 | 147.13 | 149.09 | 146.95 | 149.00 | 149.00 | 1.00% | 3,487,077 |
| Nov 6, 2025 | 145.76 | 148.06 | 145.74 | 147.52 | 147.52 | 0.90% | 3,497,605 |
| Nov 5, 2025 | 147.51 | 150.00 | 146.21 | 146.21 | 146.21 | -0.52% | 3,981,075 |
| Nov 4, 2025 | 146.47 | 147.26 | 145.51 | 146.98 | 146.98 | 0.95% | 3,135,820 |
| Nov 3, 2025 | 145.49 | 146.21 | 143.17 | 145.59 | 145.59 | -0.48% | 4,428,304 |
| Oct 31, 2025 | 148.32 | 149.00 | 145.01 | 146.29 | 146.29 | -1.50% | 7,069,759 |
| Oct 30, 2025 | 146.55 | 152.22 | 146.05 | 148.52 | 148.52 | -1.39% | 6,950,494 |
| Oct 29, 2025 | 155.76 | 156.14 | 150.00 | 150.62 | 150.62 | -4.23% | 7,586,498 |
| Oct 28, 2025 | 159.55 | 160.11 | 157.18 | 157.27 | 157.27 | -1.61% | 3,322,445 |
| Oct 27, 2025 | 158.26 | 160.20 | 158.00 | 159.84 | 159.84 | 1.39% | 4,078,376 |
| Oct 24, 2025 | 158.24 | 158.67 | 157.58 | 157.65 | 157.65 | 0.13% | 4,185,872 |
| Oct 23, 2025 | 158.00 | 158.44 | 155.84 | 157.45 | 157.45 | 0.32% | 5,803,227 |
| Oct 22, 2025 | 156.48 | 157.40 | 155.55 | 156.95 | 156.95 | 0.10% | 4,676,506 |
| Oct 21, 2025 | 155.07 | 157.36 | 155.01 | 156.79 | 156.79 | 0.97% | 3,559,990 |
| Oct 20, 2025 | 153.95 | 155.42 | 153.26 | 155.29 | 155.29 | 1.10% | 2,884,425 |
| Oct 17, 2025 | 153.77 | 154.02 | 152.73 | 153.60 | 153.60 | 0.16% | 4,090,341 |
| Oct 16, 2025 | 157.52 | 157.52 | 153.12 | 153.36 | 153.36 | -2.60% | 5,576,439 |
| Oct 15, 2025 | 158.19 | 158.84 | 155.90 | 157.46 | 157.46 | -0.51% | 4,174,246 |
| Oct 14, 2025 | 159.17 | 160.50 | 157.93 | 158.27 | 158.27 | -0.30% | 2,849,122 |
| Oct 13, 2025 | 157.46 | 159.34 | 157.34 | 158.75 | 158.75 | 0.79% | 3,074,604 |
| Oct 10, 2025 | 159.62 | 159.75 | 157.43 | 157.50 | 157.50 | -1.13% | 4,175,384 |
| Oct 9, 2025 | 160.96 | 160.96 | 158.26 | 159.30 | 159.30 | -0.04% | 3,839,000 |
| Oct 8, 2025 | 162.69 | 162.69 | 156.44 | 159.37 | 159.37 | -1.61% | 5,054,430 |
| Oct 7, 2025 | 161.47 | 162.83 | 159.17 | 161.98 | 161.98 | 1.84% | 5,758,335 |
| Oct 6, 2025 | 162.07 | 162.67 | 158.23 | 159.06 | 159.06 | -2.19% | 3,908,217 |
| Oct 3, 2025 | 160.74 | 162.95 | 160.25 | 162.62 | 162.62 | 1.02% | 2,910,807 |
| Oct 2, 2025 | 162.05 | 162.50 | 160.70 | 160.98 | 160.98 | -1.02% | 3,335,875 |
| Oct 1, 2025 | 167.21 | 167.21 | 162.32 | 162.64 | 162.64 | -3.47% | 4,121,601 |
| Sep 30, 2025 | 167.89 | 169.20 | 167.55 | 168.48 | 168.48 | 0.29% | 2,801,350 |
| Sep 29, 2025 | 168.25 | 168.84 | 166.83 | 167.99 | 167.99 | 0.16% | 2,661,031 |
| Sep 26, 2025 | 168.03 | 169.05 | 167.54 | 167.73 | 167.73 | 0.27% | 2,564,926 |
| Sep 25, 2025 | 167.06 | 167.83 | 165.45 | 167.28 | 167.28 | -0.46% | 2,977,418 |
| Sep 24, 2025 | 167.53 | 168.45 | 166.58 | 168.05 | 168.05 | -0.02% | 3,771,863 |
| Sep 23, 2025 | 170.14 | 170.82 | 167.50 | 168.09 | 168.09 | -1.19% | 2,586,600 |
| Sep 22, 2025 | 169.58 | 170.39 | 168.29 | 170.12 | 170.12 | 0.21% | 4,257,420 |
| Sep 19, 2025 | 171.10 | 171.53 | 168.94 | 169.77 | 169.77 | -0.79% | 4,806,532 |
| Sep 18, 2025 | 172.17 | 173.30 | 169.91 | 171.13 | 171.13 | -0.65% | 5,990,227 |
| Sep 17, 2025 | 171.83 | 173.10 | 171.05 | 172.25 | 172.25 | 0.50% | 2,443,026 |
| Sep 16, 2025 | 171.57 | 171.87 | 170.25 | 171.40 | 171.40 | -0.48% | 3,179,391 |
| Sep 15, 2025 | 174.16 | 174.37 | 171.84 | 172.23 | 171.75 | -1.00% | 2,669,741 |
| Sep 12, 2025 | 175.62 | 176.59 | 173.08 | 173.97 | 173.49 | -1.25% | 2,300,538 |
| Sep 11, 2025 | 172.75 | 176.40 | 172.34 | 176.17 | 175.68 | 2.29% | 2,697,611 |
| Sep 10, 2025 | 173.50 | 173.99 | 171.33 | 172.23 | 171.75 | -0.71% | 2,381,031 |
| Sep 9, 2025 | 173.67 | 174.79 | 173.04 | 173.46 | 172.98 | -0.25% | 3,466,671 |
| Sep 8, 2025 | 173.39 | 174.14 | 172.00 | 173.89 | 173.41 | -0.22% | 2,322,618 |
| Sep 5, 2025 | 175.14 | 175.14 | 172.89 | 174.27 | 173.78 | -0.14% | 3,104,193 |
| Sep 4, 2025 | 175.91 | 176.05 | 173.22 | 174.52 | 174.03 | -0.35% | 2,950,100 |
| Sep 3, 2025 | 174.71 | 175.46 | 173.77 | 175.13 | 174.64 | 0.02% | 1,903,021 |
| Sep 2, 2025 | 175.56 | 177.00 | 173.66 | 175.09 | 174.60 | -0.86% | 3,226,405 |
| Aug 29, 2025 | 177.01 | 177.76 | 176.13 | 176.60 | 176.11 | -0.30% | 1,775,545 |
| Aug 28, 2025 | 177.02 | 177.70 | 176.11 | 177.14 | 176.65 | -0.09% | 2,170,883 |
| Aug 27, 2025 | 178.34 | 179.20 | 177.27 | 177.30 | 176.81 | -0.81% | 1,933,752 |
| Aug 26, 2025 | 178.33 | 178.89 | 177.75 | 178.74 | 178.24 | -0.22% | 2,578,960 |
| Aug 25, 2025 | 180.74 | 181.65 | 179.06 | 179.14 | 178.64 | -0.85% | 3,101,814 |
| Aug 22, 2025 | 179.76 | 180.96 | 179.25 | 180.67 | 180.17 | 0.80% | 2,247,812 |
| Aug 21, 2025 | 180.50 | 180.91 | 178.70 | 179.23 | 178.73 | -1.14% | 1,973,647 |
| Aug 20, 2025 | 178.45 | 181.72 | 177.96 | 181.30 | 180.79 | 1.70% | 2,921,710 |
| Aug 19, 2025 | 178.13 | 178.67 | 177.07 | 178.27 | 177.77 | 0.19% | 2,586,588 |
| Aug 18, 2025 | 180.94 | 181.45 | 177.94 | 177.94 | 177.44 | -1.80% | 3,606,152 |
| Aug 15, 2025 | 182.42 | 182.86 | 180.80 | 181.20 | 180.70 | -0.81% | 2,840,984 |
| Aug 14, 2025 | 181.61 | 183.13 | 180.97 | 182.68 | 182.17 | 0.70% | 6,079,985 |
| Aug 13, 2025 | 183.65 | 183.65 | 180.21 | 181.41 | 180.90 | -0.73% | 3,723,584 |
| Aug 12, 2025 | 186.20 | 186.20 | 181.48 | 182.74 | 182.23 | -1.72% | 3,849,139 |
| Aug 11, 2025 | 186.40 | 187.09 | 184.68 | 185.93 | 185.41 | -0.25% | 2,036,912 |
| Aug 8, 2025 | 188.55 | 189.35 | 186.38 | 186.40 | 185.88 | -0.86% | 2,783,636 |
| Aug 7, 2025 | 188.45 | 188.98 | 187.29 | 188.02 | 187.50 | -0.02% | 2,697,726 |
| Aug 6, 2025 | 187.84 | 188.54 | 186.79 | 188.05 | 187.53 | 0.35% | 2,690,527 |
| Aug 5, 2025 | 189.16 | 189.23 | 186.72 | 187.40 | 186.88 | -0.56% | 2,929,462 |
| Aug 4, 2025 | 185.36 | 188.59 | 184.83 | 188.45 | 187.92 | 2.09% | 3,777,298 |
| Aug 1, 2025 | 182.11 | 185.21 | 182.00 | 184.60 | 184.09 | -0.12% | 3,795,759 |
| Jul 31, 2025 | 185.74 | 187.38 | 182.70 | 184.83 | 184.31 | -0.49% | 4,429,353 |
| Jul 30, 2025 | 184.95 | 187.38 | 184.37 | 185.74 | 185.22 | 0.56% | 3,507,680 |
| Jul 29, 2025 | 183.94 | 184.85 | 183.10 | 184.71 | 184.20 | 1.05% | 3,035,740 |
| Jul 28, 2025 | 184.00 | 184.66 | 182.43 | 182.79 | 182.28 | -0.89% | 2,353,438 |
| Jul 25, 2025 | 183.31 | 185.30 | 183.26 | 184.44 | 183.93 | 0.47% | 2,588,779 |
| Jul 24, 2025 | 181.42 | 184.03 | 180.42 | 183.58 | 183.07 | 1.43% | 2,981,233 |
| Jul 23, 2025 | 180.63 | 181.59 | 179.73 | 181.00 | 180.50 | 0.11% | 1,994,138 |
| Jul 22, 2025 | 180.63 | 181.14 | 179.62 | 180.80 | 180.30 | -0.01% | 1,952,750 |
| Jul 21, 2025 | 180.90 | 182.16 | 180.44 | 180.81 | 180.31 | 0.05% | 1,757,909 |
| Jul 18, 2025 | 181.99 | 182.66 | 180.35 | 180.72 | 180.22 | -0.67% | 2,482,981 |
| Jul 17, 2025 | 180.33 | 182.15 | 180.00 | 181.94 | 181.43 | 0.63% | 1,806,780 |