Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
156.30
-0.65 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
159.00
+2.70 (1.73%)
After-hours: Apr 28, 2026, 7:08 PM EDT
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.90 | 159.69 | 156.05 | 156.30 | 156.30 | -0.41% | 2,759,892 |
| Apr 27, 2026 | 159.42 | 159.44 | 156.87 | 156.95 | 156.95 | -0.95% | 2,906,091 |
| Apr 24, 2026 | 156.40 | 158.94 | 155.83 | 158.45 | 158.45 | 0.62% | 2,940,459 |
| Apr 23, 2026 | 158.16 | 159.25 | 155.31 | 157.48 | 157.48 | -0.84% | 2,593,493 |
| Apr 22, 2026 | 159.59 | 160.29 | 158.06 | 158.82 | 158.82 | 0.12% | 2,237,800 |
| Apr 21, 2026 | 160.90 | 161.93 | 158.30 | 158.63 | 158.63 | -1.23% | 3,098,886 |
| Apr 20, 2026 | 161.41 | 163.00 | 160.30 | 160.61 | 160.61 | -0.39% | 2,628,461 |
| Apr 17, 2026 | 164.00 | 164.33 | 159.84 | 161.24 | 161.24 | -1.53% | 4,879,843 |
| Apr 16, 2026 | 165.07 | 165.89 | 162.90 | 163.75 | 163.75 | -0.80% | 2,842,594 |
| Apr 15, 2026 | 163.19 | 165.80 | 162.33 | 165.07 | 165.07 | 1.87% | 1,989,696 |
| Apr 14, 2026 | 163.46 | 164.16 | 161.51 | 162.04 | 162.04 | -1.38% | 2,555,400 |
| Apr 13, 2026 | 160.47 | 164.61 | 160.47 | 164.31 | 164.31 | 2.31% | 1,870,988 |
| Apr 10, 2026 | 161.07 | 162.61 | 157.78 | 160.60 | 160.60 | -0.85% | 2,742,921 |
| Apr 9, 2026 | 167.53 | 167.75 | 161.66 | 161.97 | 161.97 | -3.47% | 3,417,392 |
| Apr 8, 2026 | 165.42 | 168.20 | 163.80 | 167.79 | 167.79 | 0.90% | 2,472,854 |
| Apr 7, 2026 | 166.73 | 167.78 | 165.98 | 166.30 | 166.30 | -0.05% | 2,428,378 |
| Apr 6, 2026 | 163.27 | 167.00 | 163.27 | 166.39 | 166.39 | 2.09% | 2,347,430 |
| Apr 2, 2026 | 158.13 | 163.65 | 158.04 | 162.98 | 162.98 | 3.10% | 4,300,742 |
| Apr 1, 2026 | 156.77 | 158.50 | 155.24 | 158.08 | 158.08 | 0.51% | 2,687,747 |
| Mar 31, 2026 | 158.09 | 158.94 | 155.91 | 157.28 | 157.28 | 0.22% | 3,673,960 |
| Mar 30, 2026 | 154.19 | 157.25 | 153.90 | 156.94 | 156.94 | 2.80% | 2,918,243 |
| Mar 27, 2026 | 155.69 | 156.49 | 152.38 | 152.67 | 152.67 | -2.11% | 2,695,346 |
| Mar 26, 2026 | 156.17 | 157.38 | 155.53 | 155.96 | 155.96 | -0.55% | 2,314,260 |
| Mar 25, 2026 | 156.66 | 158.04 | 153.58 | 156.83 | 156.83 | 0.65% | 4,104,290 |
| Mar 24, 2026 | 156.51 | 157.03 | 153.98 | 155.82 | 155.82 | -0.86% | 3,005,436 |
| Mar 23, 2026 | 159.28 | 159.76 | 156.53 | 157.17 | 157.17 | -0.80% | 3,290,138 |
| Mar 20, 2026 | 159.11 | 159.39 | 157.70 | 158.43 | 158.43 | -0.04% | 4,322,970 |
| Mar 19, 2026 | 156.94 | 159.17 | 155.96 | 158.50 | 158.50 | 0.85% | 3,281,396 |
| Mar 18, 2026 | 159.16 | 159.96 | 156.89 | 157.16 | 157.16 | -2.28% | 2,937,984 |
| Mar 17, 2026 | 161.25 | 162.87 | 160.16 | 160.82 | 160.82 | -0.41% | 2,095,480 |
| Mar 16, 2026 | 160.83 | 161.54 | 159.87 | 161.49 | 160.97 | 1.44% | 3,066,782 |
| Mar 13, 2026 | 159.87 | 160.60 | 157.88 | 159.20 | 158.69 | 0.37% | 2,483,697 |
| Mar 12, 2026 | 157.86 | 159.77 | 156.97 | 158.61 | 158.10 | 1.01% | 3,585,888 |
| Mar 11, 2026 | 159.42 | 159.92 | 153.64 | 157.02 | 156.51 | -1.97% | 4,585,539 |
| Mar 10, 2026 | 164.86 | 164.86 | 158.85 | 160.17 | 159.65 | -3.40% | 3,398,107 |
| Mar 9, 2026 | 164.96 | 166.35 | 162.50 | 165.80 | 165.27 | -0.23% | 3,458,722 |
| Mar 6, 2026 | 164.05 | 167.30 | 162.58 | 166.19 | 165.65 | 1.34% | 4,552,903 |
| Mar 5, 2026 | 164.67 | 167.15 | 163.01 | 164.00 | 163.47 | -1.38% | 4,120,056 |
| Mar 4, 2026 | 163.47 | 166.54 | 161.81 | 166.29 | 165.75 | 0.92% | 2,840,396 |
| Mar 3, 2026 | 163.37 | 166.78 | 163.04 | 164.78 | 164.25 | - | 4,186,545 |
| Mar 2, 2026 | 165.26 | 168.00 | 163.99 | 164.78 | 164.25 | 0.40% | 4,452,477 |
| Feb 27, 2026 | 161.83 | 165.75 | 161.00 | 164.13 | 163.60 | 0.76% | 4,347,016 |
| Feb 26, 2026 | 161.47 | 163.23 | 160.83 | 162.89 | 162.37 | 1.60% | 3,209,654 |
| Feb 25, 2026 | 156.07 | 160.85 | 155.43 | 160.33 | 159.81 | 3.20% | 6,195,363 |
| Feb 24, 2026 | 153.54 | 156.82 | 153.54 | 155.36 | 154.86 | 0.82% | 3,114,381 |
| Feb 23, 2026 | 153.38 | 154.89 | 151.77 | 154.10 | 153.60 | 0.06% | 3,639,631 |
| Feb 20, 2026 | 154.27 | 155.41 | 152.39 | 154.01 | 153.51 | -0.06% | 3,370,560 |
| Feb 19, 2026 | 154.00 | 155.95 | 152.40 | 154.11 | 153.61 | -0.70% | 3,727,924 |
| Feb 18, 2026 | 154.77 | 155.93 | 153.67 | 155.19 | 154.69 | 1.14% | 3,086,468 |
| Feb 17, 2026 | 152.77 | 154.53 | 149.37 | 153.44 | 152.95 | 0.76% | 5,868,897 |
| Feb 13, 2026 | 151.30 | 153.36 | 150.97 | 152.28 | 151.79 | 1.64% | 4,166,455 |
| Feb 12, 2026 | 151.64 | 152.13 | 144.18 | 149.83 | 149.35 | -1.42% | 11,830,705 |
| Feb 11, 2026 | 164.38 | 164.99 | 151.05 | 151.99 | 151.50 | -7.78% | 9,096,897 |
| Feb 10, 2026 | 164.50 | 168.21 | 163.57 | 164.81 | 164.28 | -2.76% | 4,870,353 |
| Feb 9, 2026 | 168.46 | 170.87 | 168.27 | 169.48 | 168.93 | 0.28% | 3,332,250 |
| Feb 6, 2026 | 169.85 | 173.86 | 166.81 | 169.00 | 168.46 | 0.42% | 3,539,793 |
| Feb 5, 2026 | 168.68 | 174.31 | 166.01 | 168.29 | 167.75 | 2.09% | 5,663,751 |
| Feb 4, 2026 | 161.59 | 165.48 | 159.83 | 164.85 | 164.32 | 1.09% | 6,603,864 |
| Feb 3, 2026 | 170.58 | 171.20 | 158.83 | 163.07 | 162.54 | -5.84% | 9,070,538 |
| Feb 2, 2026 | 174.00 | 175.39 | 171.17 | 173.18 | 172.62 | -0.35% | 3,467,347 |
| Jan 30, 2026 | 174.24 | 175.05 | 171.21 | 173.78 | 173.22 | -0.75% | 3,306,115 |
| Jan 29, 2026 | 173.04 | 176.05 | 173.04 | 175.10 | 174.54 | 1.54% | 3,193,183 |
| Jan 28, 2026 | 172.52 | 173.75 | 171.36 | 172.44 | 171.88 | -0.48% | 3,209,527 |
| Jan 27, 2026 | 174.56 | 175.38 | 172.85 | 173.28 | 172.72 | -1.04% | 2,866,943 |
| Jan 26, 2026 | 173.19 | 175.38 | 172.96 | 175.10 | 174.54 | 1.25% | 2,615,972 |
| Jan 23, 2026 | 174.13 | 174.43 | 172.65 | 172.93 | 172.37 | -0.81% | 2,697,896 |
| Jan 22, 2026 | 171.97 | 174.82 | 171.75 | 174.35 | 173.79 | 1.43% | 2,967,915 |
| Jan 21, 2026 | 171.46 | 173.26 | 171.32 | 171.90 | 171.35 | 0.56% | 2,597,773 |
| Jan 20, 2026 | 171.00 | 174.29 | 169.42 | 170.95 | 170.40 | -1.74% | 3,771,060 |
| Jan 16, 2026 | 173.21 | 175.36 | 171.86 | 173.98 | 173.42 | 0.40% | 4,415,775 |
| Jan 15, 2026 | 173.78 | 174.38 | 171.21 | 173.28 | 172.72 | 0.20% | 4,660,126 |
| Jan 14, 2026 | 166.44 | 173.05 | 165.91 | 172.94 | 172.38 | 3.75% | 5,261,835 |
| Jan 13, 2026 | 166.25 | 166.75 | 163.60 | 166.69 | 166.15 | 0.26% | 2,968,745 |
| Jan 12, 2026 | 166.68 | 169.64 | 165.71 | 166.25 | 165.71 | 0.16% | 4,244,717 |
| Jan 9, 2026 | 162.54 | 166.08 | 162.10 | 165.98 | 165.45 | 2.47% | 3,310,591 |
| Jan 8, 2026 | 161.35 | 164.29 | 161.24 | 161.98 | 161.46 | 0.04% | 2,852,409 |
| Jan 7, 2026 | 165.99 | 166.85 | 161.91 | 161.92 | 161.40 | -2.46% | 2,545,002 |
| Jan 6, 2026 | 165.94 | 166.99 | 165.17 | 166.01 | 165.48 | 0.24% | 2,605,136 |
| Jan 5, 2026 | 159.48 | 166.40 | 159.21 | 165.62 | 165.09 | 3.52% | 3,370,247 |
| Jan 2, 2026 | 161.34 | 161.54 | 159.59 | 159.99 | 159.47 | -1.22% | 2,068,680 |
| Dec 31, 2025 | 162.81 | 163.77 | 161.92 | 161.96 | 161.44 | -0.74% | 1,342,674 |
| Dec 30, 2025 | 163.51 | 163.97 | 163.00 | 163.16 | 162.63 | -0.50% | 1,142,476 |
| Dec 29, 2025 | 163.62 | 164.42 | 162.79 | 163.98 | 163.45 | 0.28% | 1,582,271 |
| Dec 26, 2025 | 162.45 | 163.55 | 162.19 | 163.52 | 162.99 | 0.55% | 1,045,099 |
| Dec 24, 2025 | 161.94 | 163.20 | 161.78 | 162.63 | 162.11 | 0.42% | 761,782 |
| Dec 23, 2025 | 161.26 | 162.59 | 161.18 | 161.95 | 161.43 | 0.31% | 1,997,668 |
| Dec 22, 2025 | 160.15 | 162.18 | 159.67 | 161.45 | 160.93 | 0.72% | 2,152,139 |
| Dec 19, 2025 | 159.97 | 161.05 | 159.66 | 160.30 | 159.78 | 0.14% | 5,747,915 |
| Dec 18, 2025 | 161.25 | 162.29 | 160.02 | 160.07 | 159.55 | -0.49% | 2,639,294 |
| Dec 17, 2025 | 159.63 | 161.78 | 159.59 | 160.86 | 160.34 | 0.51% | 3,563,707 |
| Dec 16, 2025 | 161.50 | 162.00 | 159.92 | 160.05 | 159.53 | -0.84% | 4,221,977 |
| Dec 15, 2025 | 163.45 | 163.45 | 160.59 | 161.40 | 160.40 | -1.11% | 3,206,860 |
| Dec 12, 2025 | 163.20 | 164.37 | 162.73 | 163.21 | 162.20 | 0.07% | 2,700,477 |
| Dec 11, 2025 | 161.15 | 163.46 | 161.00 | 163.10 | 162.09 | 1.70% | 3,855,960 |
| Dec 10, 2025 | 157.82 | 161.36 | 157.51 | 160.38 | 159.39 | 1.50% | 4,524,787 |
| Dec 9, 2025 | 157.59 | 159.33 | 157.40 | 158.01 | 157.03 | 0.62% | 3,558,485 |
| Dec 8, 2025 | 157.83 | 157.85 | 155.76 | 157.03 | 156.06 | -0.50% | 5,387,583 |
| Dec 5, 2025 | 158.63 | 159.20 | 157.31 | 157.82 | 156.84 | -0.81% | 3,852,146 |
| Dec 4, 2025 | 157.19 | 159.31 | 156.76 | 159.11 | 158.13 | 1.44% | 3,804,590 |
| Dec 3, 2025 | 156.32 | 157.73 | 155.98 | 156.85 | 155.88 | 0.96% | 2,848,730 |