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 |