NYSE : ICE
Intercontinental Exchange, Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 163.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 91.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intercontinental Exchange, Inc. (ICE) closed at 168.85 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 166.68 | 169.92 | 164.54 | 168.85 | 5,163,894 | +3.56% |
| 2026-10-29 | 160.88 | 166.3 | 160.48 | 163.04 | 5,945,582 | +4.54% |
| 2026-10-28 | 154.83 | 156.13 | 153.9 | 155.96 | 3,244,598 | +0.33% |
| 2026-10-27 | 159.66 | 160.405 | 155.29 | 155.44 | 3,292,572 | -2.88% |
| 2026-10-26 | 162.3 | 162.445 | 159.74 | 160.05 | 3,273,939 | -1.65% |
| 2026-10-23 | 163.25 | 164.69 | 161.95 | 162.74 | 2,323,595 | -0.67% |
| 2026-10-22 | 159.81 | 164.04 | 159.415 | 163.84 | 4,735,334 | +3.90% |
| 2026-10-21 | 158.12 | 159.41 | 156.83 | 157.69 | 2,767,682 | -0.55% |
| 2026-10-20 | 159.64 | 161.17 | 156.43 | 158.57 | 4,846,960 | +0.11% |
| 2026-10-19 | 160.34 | 160.715 | 158.32 | 158.4 | 3,026,730 | -1.96% |
| 2026-10-16 | 159.34 | 161.69 | 158.38 | 161.56 | 2,814,133 | +1.99% |
| 2026-10-15 | 158.09 | 158.9 | 155.91 | 158.41 | 4,047,460 | +2.13% |
| 2026-10-14 | 156.38 | 158.08 | 154.82 | 155.11 | 3,522,026 | -0.84% |
| 2026-10-13 | 157.57 | 158.63 | 156.07 | 156.42 | 3,066,482 | -0.64% |
| 2026-10-12 | 156.6 | 157.589 | 156.48 | 157.42 | 2,722,564 | +0.79% |
| 2026-10-09 | 155.59 | 157.04 | 155.05 | 156.19 | 2,388,306 | +0.54% |
| 2026-10-08 | 152.4 | 155.96 | 151.78 | 155.35 | 2,020,399 | +1.81% |
| 2026-10-07 | 152.93 | 154 | 151.23 | 152.59 | 1,611,396 | -0.59% |
| 2026-10-06 | 152.72 | 155.105 | 152.499 | 153.49 | 2,093,251 | +0.88% |
| 2026-10-05 | 150.17 | 152.46 | 147.5 | 152.15 | 2,729,873 | +1.33% |
| 2026-10-02 | 151.11 | 151.56 | 149.26 | 150.15 | 1,935,076 | -0.87% |
| 2026-10-01 | 152.64 | 153.31 | 150.565 | 151.47 | 2,696,265 | -0.37% |
| 2026-09-30 | 152.27 | 153.85 | 151.58 | 152.03 | 2,697,607 | -0.11% |
| 2026-09-29 | 153.01 | 154.81 | 151.55 | 152.19 | 1,871,589 | -0.47% |
| 2026-09-28 | 153.68 | 155.455 | 152.51 | 152.91 | 2,334,355 | -0.91% |
| 2026-09-25 | 156.58 | 158.08 | 152.95 | 154.31 | 2,400,174 | -1.67% |
| 2026-09-24 | 156.74 | 157.198 | 154.87 | 156.93 | 2,636,649 | +0.37% |
| 2026-09-23 | 152.29 | 157.767 | 151.419 | 156.35 | 3,029,126 | +2.24% |
| 2026-09-22 | 155.92 | 155.92 | 152.505 | 152.93 | 2,650,267 | -1.57% |
| 2026-09-21 | 156.22 | 157.22 | 154.26 | 155.37 | 2,975,666 | -0.06% |
| 2026-09-18 | 152.47 | 156.045 | 152.08 | 155.47 | 4,002,339 | +1.42% |
| 2026-09-17 | 154.3 | 154.3 | 152.613 | 153.3 | 2,815,305 | -0.52% |
| 2026-09-16 | 155.79 | 156.575 | 152.3 | 154.1 | 2,788,580 | -1.46% |
| 2026-09-15 | 156.63 | 157.5 | 155.5 | 156.9 | 2,154,362 | -0.54% |
| 2026-09-14 | 159.84 | 160.53 | 156.96 | 157.75 | 2,315,325 | +0.22% |
| 2026-09-11 | 157.47 | 158.31 | 154.95 | 157.4 | 2,486,912 | +1.02% |
| 2026-09-10 | 156.53 | 157.75 | 155.28 | 155.81 | 3,299,025 | -0.44% |
| 2026-09-09 | 157.5 | 158 | 155.87 | 156.5 | 3,006,295 | -0.80% |
| 2026-09-08 | 160 | 160.63 | 157.59 | 157.76 | 5,726,122 | -2.17% |
| 2026-09-04 | 162.14 | 162.56 | 161.05 | 161.26 | 3,184,241 | -2.02% |
| 2026-09-03 | 159.51 | 164.66 | 159.025 | 164.59 | 4,677,061 | +4.27% |
| 2026-09-02 | 158.87 | 159.98 | 156.945 | 157.85 | 3,192,990 | -1.10% |
| 2026-09-01 | 160.59 | 161.29 | 157.97 | 159.6 | 2,696,934 | -0.68% |
| 2026-08-31 | 161.51 | 162.655 | 157.76 | 160.7 | 4,121,769 | -1.00% |
| 2026-08-28 | 162.41 | 162.96 | 161.36 | 162.33 | 3,000,989 | +0.68% |
| 2026-08-27 | 161.85 | 163.39 | 160.935 | 161.24 | 3,120,409 | -0.42% |
| 2026-08-26 | 161.16 | 163.3 | 160.97 | 161.92 | 1,998,960 | +0.09% |
| 2026-08-25 | 161.48 | 162.96 | 159.84 | 161.78 | 2,119,813 | -0.74% |
| 2026-08-24 | 161.53 | 163.03 | 160.585 | 162.99 | 3,641,856 | +1.08% |
| 2026-08-21 | 160 | 162.08 | 159.545 | 161.25 | 3,665,486 | +1.66% |
| 2026-08-20 | 156.43 | 160.505 | 156.21 | 158.61 | 4,522,310 | +0.87% |
| 2026-08-19 | 156.3 | 159.64 | 155 | 157.24 | 3,757,185 | +0.68% |
| 2026-08-18 | 156.32 | 158.16 | 154.935 | 156.18 | 3,619,760 | +1.21% |
| 2026-08-17 | 154.02 | 156.12 | 154 | 154.31 | 2,639,606 | -0.27% |
| 2026-08-14 | 155.24 | 155.46 | 153.264 | 154.73 | 1,634,000 | -0.33% |
| 2026-08-13 | 151.82 | 155.42 | 151.22 | 155.24 | 2,363,957 | +2.58% |
| 2026-08-12 | 150.77 | 151.901 | 149.42 | 151.33 | 2,037,544 | +0.05% |
| 2026-08-11 | 150.14 | 151.66 | 149.54 | 151.25 | 5,117,051 | +0.47% |
| 2026-08-10 | 150.19 | 152.4 | 149.75 | 150.54 | 2,687,204 | +0.16% |
| 2026-08-07 | 150 | 153.32 | 149.91 | 150.3 | 3,132,153 | +0.37% |
| 2026-08-06 | 150.67 | 151.74 | 147.47 | 149.75 | 5,233,191 | -0.06% |
| 2026-08-05 | 150 | 150.61 | 147.58 | 149.84 | 4,533,428 | +0.43% |
| 2026-08-04 | 150.04 | 151.44 | 147.68 | 149.2 | 3,819,580 | -1.71% |
| 2026-08-03 | 154.37 | 154.55 | 150.62 | 151.8 | 5,682,434 | -0.45% |
| 2026-07-31 | 155.02 | 155.69 | 151.58 | 152.48 | 5,667,782 | -2.43% |
| 2026-07-30 | 155.03 | 158.55 | 151.06 | 156.27 | 7,991,837 | +1.29% |
| 2026-07-29 | 152.19 | 155.295 | 151.535 | 154.28 | 4,437,014 | +1.02% |
| 2026-07-28 | 148.53 | 153.21 | 148.1 | 152.72 | 6,964,277 | +2.68% |
| 2026-07-27 | 146.75 | 148.73 | 144.89 | 148.73 | 4,314,341 | +2.02% |
| 2026-07-24 | 143.73 | 146.11 | 142.78 | 145.79 | 3,614,755 | +1.80% |
| 2026-07-23 | 142.05 | 143.87 | 141.68 | 143.21 | 3,261,446 | +0.48% |
| 2026-07-22 | 140.5 | 143.49 | 139.96 | 142.53 | 3,541,875 | +2.78% |
| 2026-07-21 | 139.41 | 140.85 | 138.39 | 138.67 | 2,284,499 | -2.05% |
| 2026-07-20 | 138.38 | 142.15 | 137.76 | 141.57 | 3,995,374 | +1.37% |
| 2026-07-17 | 142.5 | 144.545 | 139.08 | 139.65 | 3,152,520 | -1.49% |
| 2026-07-16 | 141 | 142.4 | 139.21 | 141.76 | 2,806,132 | +1.37% |
| 2026-07-15 | 139 | 141.5 | 138.255 | 139.84 | 3,157,952 | +1.62% |
| 2026-07-14 | 135.84 | 138.93 | 135.48 | 137.61 | 3,802,077 | -0.04% |
| 2026-07-13 | 136 | 138.24 | 135.58 | 137.67 | 3,061,841 | +1.78% |
| 2026-07-10 | 136.25 | 136.49 | 134.17 | 135.26 | 3,013,716 | +0.11% |
| 2026-07-09 | 134.88 | 135.29 | 131.52 | 135.11 | 5,106,904 | -1.50% |
| 2026-07-08 | 135.64 | 138.53 | 134.95 | 137.17 | 4,791,636 | +0.53% |
| 2026-07-07 | 134.6 | 138.14 | 134.6 | 136.45 | 4,311,141 | +1.14% |
| 2026-07-06 | 133.7 | 135.5 | 131.66 | 134.91 | 7,583,718 | +1.44% |
| 2026-07-02 | 129.5 | 133.01 | 128.425 | 132.99 | 4,604,188 | +4.94% |
| 2026-07-01 | 124.06 | 128.7 | 123.61 | 126.73 | 5,893,586 | +2.94% |
| 2026-06-30 | 122.3 | 124.55 | 121.8 | 123.11 | 7,116,636 | +0.16% |
| 2026-06-29 | 126 | 126.395 | 121.79 | 122.91 | 6,593,872 | -0.77% |
| 2026-06-26 | 126.33 | 127.86 | 123.74 | 123.86 | 5,996,639 | -0.51% |
| 2026-06-25 | 130.06 | 130.2 | 124.33 | 124.49 | 6,538,324 | -4.25% |
| 2026-06-24 | 133 | 133.27 | 129.89 | 130.02 | 3,748,857 | -2.24% |
| 2026-06-23 | 133.6 | 133.85 | 132.07 | 133 | 4,574,954 | +1.26% |
| 2026-06-22 | 132.67 | 134.34 | 129.825 | 131.34 | 5,650,236 | -1.90% |
| 2026-06-18 | 136.19 | 136.78 | 132.84 | 133.88 | 6,109,547 | -0.53% |
| 2026-06-17 | 139.84 | 140.785 | 133.73 | 134.59 | 6,811,338 | -4.74% |
| 2026-06-16 | 141.05 | 142 | 137.456 | 141.28 | 4,736,068 | +0.84% |
| 2026-06-15 | 140.01 | 142.22 | 139.69 | 140.1 | 3,519,464 | +0.06% |
| 2026-06-12 | 139.46 | 140.795 | 137.76 | 140.53 | 3,172,188 | +1.12% |
| 2026-06-11 | 140.2 | 141.469 | 138.735 | 138.98 | 3,079,528 | -0.97% |
| 2026-06-10 | 141.94 | 142.475 | 140.05 | 140.34 | 3,296,534 | -0.86% |
| 2026-06-09 | 138.5 | 142.465 | 137.9 | 141.56 | 5,706,876 | +1.81% |
| 2026-06-08 | 141 | 141 | 138.4 | 139.05 | 6,302,228 | -1.73% |
| 2026-06-05 | 142.6 | 143.22 | 139 | 141.5 | 5,650,080 | -0.39% |
| 2026-06-04 | 141.74 | 144.49 | 141.139 | 142.06 | 4,707,927 | +2.61% |
| 2026-06-03 | 141.99 | 142 | 136.9 | 138.45 | 5,910,015 | -2.76% |
| 2026-06-02 | 145.27 | 145.39 | 136.67 | 142.38 | 9,903,896 | -1.78% |
| 2026-06-01 | 148.01 | 148.88 | 143.01 | 144.96 | 5,434,600 | -1.95% |
| 2026-05-29 | 147.8 | 150.05 | 147.1 | 147.85 | 8,078,398 | -0.30% |
| 2026-05-28 | 149.03 | 150.45 | 147.89 | 148.3 | 3,994,823 | -0.94% |
| 2026-05-27 | 149.86 | 150.55 | 148.11 | 149.71 | 3,525,890 | -0.62% |
| 2026-05-26 | 152.56 | 152.805 | 149.965 | 150.64 | 2,955,816 | -1.52% |
| 2026-05-22 | 151.28 | 153.72 | 151.16 | 152.97 | 2,827,798 | +0.98% |
| 2026-05-21 | 150.37 | 151.84 | 149.67 | 151.49 | 4,175,051 | -0.13% |
| 2026-05-20 | 153.22 | 153.74 | 151.515 | 151.69 | 3,770,385 | -1.57% |
| 2026-05-19 | 156.64 | 157.39 | 154.08 | 154.11 | 3,486,387 | -1.21% |
| 2026-05-18 | 154.33 | 157.18 | 153.64 | 155.99 | 3,265,428 | +1.06% |
| 2026-05-15 | 156.37 | 157 | 154.035 | 154.36 | 2,191,156 | -0.87% |
| 2026-05-14 | 155.82 | 156 | 154.01 | 155.72 | 1,989,724 | +0.59% |
| 2026-05-13 | 154.77 | 155.62 | 152.67 | 154.8 | 2,097,929 | -0.65% |
| 2026-05-12 | 158.11 | 158.903 | 155.345 | 155.81 | 2,810,740 | -1.27% |