Skip to main content
Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
123.86
-0.63 (-0.51%)
At close: Jun 26, 2026, 4:00 PM EDT
124.61
+0.75 (0.61%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026126.33127.86123.74123.86123.86-0.51%5,919,413
Jun 25, 2026130.06130.20124.33124.49124.49-4.25%4,932,686
Jun 24, 2026133.00133.27129.89130.02130.02-2.24%3,479,629
Jun 23, 2026133.60133.85132.07133.00133.001.26%4,501,233
Jun 22, 2026132.67134.34129.83131.34131.34-1.90%5,414,490
Jun 18, 2026136.19136.78132.84133.88133.88-0.53%5,751,941
Jun 17, 2026139.84140.79133.73134.59134.59-4.74%5,008,308
Jun 16, 2026141.05142.00137.46141.28141.280.84%4,537,479
Jun 15, 2026140.01142.22139.69140.10140.100.06%3,514,412
Jun 12, 2026139.46140.80137.76140.53140.011.12%3,172,188
Jun 11, 2026140.20141.47138.74138.98138.47-0.97%3,079,528
Jun 10, 2026141.94142.48140.05140.34139.82-0.86%3,296,534
Jun 9, 2026138.50142.47137.90141.56141.041.81%5,706,876
Jun 8, 2026141.00141.00138.40139.05138.54-1.73%6,302,228
Jun 5, 2026142.60143.22139.00141.50140.98-0.39%5,650,080
Jun 4, 2026141.74144.49141.14142.06141.532.61%4,707,927
Jun 3, 2026141.99142.00136.90138.45137.94-2.76%5,910,015
Jun 2, 2026145.27145.39136.67142.38141.85-1.78%9,903,896
Jun 1, 2026148.01148.88143.01144.96144.42-1.95%5,434,600
May 29, 2026147.80150.05147.10147.85147.30-0.30%8,078,398
May 28, 2026149.03150.45147.89148.30147.75-0.94%3,994,823
May 27, 2026149.86150.55148.11149.71149.16-0.62%3,525,890
May 26, 2026152.56152.81149.97150.64150.08-1.52%2,955,816
May 22, 2026151.28153.72151.16152.97152.400.98%2,827,798
May 21, 2026150.37151.84149.67151.49150.93-0.13%4,175,051
May 20, 2026153.22153.74151.52151.69151.13-1.57%3,770,385
May 19, 2026156.64157.39154.08154.11153.54-1.21%3,486,387
May 18, 2026154.33157.18153.64155.99155.411.06%3,265,428
May 15, 2026156.37157.00154.04154.36153.79-0.87%2,191,156
May 14, 2026155.82156.00154.01155.72155.140.59%1,989,724
May 13, 2026154.77155.62152.67154.80154.23-0.65%2,097,929
May 12, 2026158.11158.90155.35155.81155.23-1.27%2,810,740
May 11, 2026155.06157.86154.05157.82157.241.28%2,886,850
May 8, 2026156.08156.97153.59155.82155.24-0.19%2,953,022
May 7, 2026152.42156.35152.35156.11155.531.77%3,549,724
May 6, 2026155.27155.85153.30153.40152.83-1.21%3,104,516
May 5, 2026157.01157.41153.45155.28154.71-0.74%4,650,641
May 4, 2026154.30158.58154.30156.44155.861.09%3,988,076
May 1, 2026159.06161.00154.74154.75154.18-2.11%3,222,608
Apr 30, 2026155.06161.34152.50158.09157.511.22%5,847,499
Apr 29, 2026155.00156.45153.96156.19155.61-0.07%2,794,948
Apr 28, 2026158.90159.69156.05156.30155.72-0.41%2,772,006
Apr 27, 2026159.42159.44156.87156.95156.37-0.95%2,956,939
Apr 24, 2026156.40158.94155.83158.45157.860.62%2,975,330
Apr 23, 2026158.16159.25155.31157.48156.90-0.84%2,593,840
Apr 22, 2026159.59160.29158.06158.82158.230.12%2,239,023
Apr 21, 2026160.90161.93158.30158.63158.04-1.23%3,103,773
Apr 20, 2026161.41163.00160.30160.61160.02-0.39%2,752,581
Apr 17, 2026164.00164.33159.84161.24160.64-1.53%4,881,744
Apr 16, 2026165.07165.89162.90163.75163.14-0.80%2,847,551
Apr 15, 2026163.19165.80162.33165.07164.461.87%2,001,812
Apr 14, 2026163.46164.16161.51162.04161.44-1.38%2,684,555
Apr 13, 2026160.47164.61160.47164.31163.702.31%1,871,745
Apr 10, 2026161.07162.61157.78160.60160.01-0.85%2,754,519
Apr 9, 2026167.53167.75161.66161.97161.37-3.47%3,434,426
Apr 8, 2026165.42168.20163.80167.79167.170.90%2,509,923
Apr 7, 2026166.73167.78165.98166.30165.68-0.05%2,568,672
Apr 6, 2026163.27167.00163.27166.39165.772.09%2,348,303
Apr 2, 2026158.13163.65158.04162.98162.383.10%4,308,492
Apr 1, 2026156.77158.50155.24158.08157.500.51%2,789,282
Mar 31, 2026158.09158.94155.91157.28156.700.22%3,754,899
Mar 30, 2026154.19157.25153.90156.94156.362.80%2,928,527
Mar 27, 2026155.69156.49152.38152.67152.11-2.11%2,702,187
Mar 26, 2026156.17157.38155.53155.96155.38-0.55%3,031,469
Mar 25, 2026156.66158.04153.58156.83156.250.65%4,118,835
Mar 24, 2026156.51157.03153.98155.82155.24-0.86%3,106,567
Mar 23, 2026159.28159.76156.53157.17156.59-0.80%3,290,659
Mar 20, 2026159.11159.39157.70158.43157.84-0.04%4,516,083
Mar 19, 2026156.94159.17155.96158.50157.910.85%3,286,715
Mar 18, 2026159.16159.96156.89157.16156.58-2.28%2,938,098
Mar 17, 2026161.25162.87160.16160.82160.22-0.09%2,095,602
Mar 16, 2026160.83161.54159.87161.49160.371.44%3,066,881
Mar 13, 2026159.87160.60157.88159.20158.100.37%2,483,697
Mar 12, 2026157.86159.77156.97158.61157.511.01%3,585,888
Mar 11, 2026159.42159.92153.64157.02155.94-1.97%4,585,539
Mar 10, 2026164.86164.86158.85160.17159.06-3.40%3,398,107
Mar 9, 2026164.96166.35162.50165.80164.65-0.23%3,458,722
Mar 6, 2026164.05167.30162.58166.19165.041.34%4,552,903
Mar 5, 2026164.67167.15163.01164.00162.87-1.38%4,120,056
Mar 4, 2026163.47166.54161.81166.29165.140.92%2,840,396
Mar 3, 2026163.37166.78163.04164.78163.64-4,186,545
Mar 2, 2026165.26168.00163.99164.78163.640.40%4,452,477
Feb 27, 2026161.83165.75161.00164.13163.000.76%4,347,016
Feb 26, 2026161.47163.23160.83162.89161.761.60%3,209,654
Feb 25, 2026156.07160.85155.43160.33159.223.20%6,195,363
Feb 24, 2026153.54156.82153.54155.36154.290.82%3,114,381
Feb 23, 2026153.38154.89151.77154.10153.040.06%3,639,631
Feb 20, 2026154.27155.41152.39154.01152.95-0.06%3,370,560
Feb 19, 2026154.00155.95152.40154.11153.05-0.70%3,727,924
Feb 18, 2026154.77155.93153.67155.19154.121.14%3,086,468
Feb 17, 2026152.77154.53149.37153.44152.380.76%5,868,897
Feb 13, 2026151.30153.36150.97152.28151.231.64%4,166,455
Feb 12, 2026151.64152.13144.18149.83148.79-1.42%11,830,705
Feb 11, 2026164.38164.99151.05151.99150.94-7.78%9,096,897
Feb 10, 2026164.50168.21163.57164.81163.67-2.76%4,870,353
Feb 9, 2026168.46170.87168.27169.48168.310.28%3,332,250
Feb 6, 2026169.85173.86166.81169.00167.830.42%3,539,793
Feb 5, 2026168.68174.31166.01168.29167.132.09%5,663,751
Feb 4, 2026161.59165.48159.83164.85163.711.09%6,603,864
Feb 3, 2026170.58171.20158.83163.07161.94-5.84%9,070,538