Intercontinental Exchange, Inc. - ICE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	162.44	163.23	163.23	163.63	161.61	1.63M
April 24, 2025	161.07	162.98	162.98	163.3	160.01	1.56M
April 23, 2025	162.1	160.99	160.99	163.15	159.46	2.83M
April 22, 2025	156.53	160.68	160.68	160.97	156.53	2.91M
April 21, 2025	157.42	155.03	155.03	157.82	153.13	2.78M
April 17, 2025	159.45	158.64	158.64	160.81	158.05	2.7M
April 16, 2025	159.84	158.44	158.44	160.37	157.36	2.18M
April 15, 2025	160.53	159.95	159.95	160.99	157.99	2.68M
April 14, 2025	158.28	159.79	159.79	160.29	157.2	2.95M
April 11, 2025	154.62	155.91	155.91	156.81	152.26	2.75M
April 10, 2025	156.2	155.19	155.19	157.01	150.82	4.72M
April 09, 2025	150.86	156.81	156.81	157.27	147.24	7.43M
April 08, 2025	158.54	151.62	151.62	158.79	149.46	6.47M
April 07, 2025	152.33	154.65	154.65	159.49	150.47	6.95M
April 04, 2025	165.4	156.74	156.74	166.51	156.55	6.34M
April 03, 2025	169.22	167.56	167.56	172.57	167.28	6.04M
April 02, 2025	170.19	170.44	170.44	172	169.61	6.61M
April 01, 2025	171.8	171.49	171.49	172.71	170.59	3.88M
March 31, 2025	172.82	172.5	172.5	173.54	171.29	6.28M
March 28, 2025	176.13	174.71	174.71	177.02	174.48	3.2M
March 27, 2025	175.91	176.36	176.36	177.45	175.12	2.95M
March 26, 2025	175.93	175.76	175.76	176.82	174.99	2.58M
March 25, 2025	176.15	175.63	175.63	176.49	174.48	2.78M
March 24, 2025	174.32	175.25	175.25	176.16	174.16	2.98M
March 21, 2025	175.67	174.39	174.39	175.99	173.1	4.72M
March 20, 2025	173.13	175.59	175.59	175.9	173.01	2.75M
March 19, 2025	173.16	173.69	173.69	174.52	172.17	2.61M
March 18, 2025	173.07	172.84	172.84	173.73	171.95	3M
March 17, 2025	170.93	172.82	172.82	173.67	170.12	2.48M
March 14, 2025	169.88	171.06	170.58	171.45	168.88	3.02M
March 13, 2025	169.08	169.14	169.14	171.07	168.58	2.92M
March 12, 2025	169.14	169.02	169.02	169.94	167.62	4.07M
March 11, 2025	169.04	168.36	168.36	170.35	168.2	3.86M
March 10, 2025	169.93	169.15	169.15	171.55	167.67	4.81M
March 07, 2025	169.35	170.24	170.24	170.75	167.61	3.54M
March 06, 2025	169.8	169.65	169.65	171.01	168.27	3.1M
March 05, 2025	170	171.61	171.61	171.96	169.35	3.22M
March 04, 2025	173.18	169.85	169.85	174.16	169.72	3.03M
March 03, 2025	172.91	173.2	173.2	175.41	172.33	3.66M
February 28, 2025	170.95	173.23	173.23	173.54	170.67	5.51M
February 27, 2025	171.17	170.84	170.84	173.52	170.38	2.81M
February 26, 2025	170.57	171.17	171.17	172.63	170.15	3.26M
February 25, 2025	169.14	171.21	171.21	171.61	168.95	3.46M
February 24, 2025	168.42	168.42	168.42	169.89	167.3	3.47M
February 21, 2025	166.73	167.87	167.87	168.49	166.34	2.85M
February 20, 2025	167	166.79	166.79	167.48	165.83	1.64M
February 19, 2025	166.91	166.96	166.96	167.57	166.04	2.51M
February 18, 2025	166.84	166.5	166.5	167.09	165.34	2.23M
February 14, 2025	169.78	166.71	166.71	169.78	166.68	1.77M
February 13, 2025	167.37	168.57	168.57	169.04	167.03	1.85M
February 12, 2025	165.76	166.56	166.56	166.86	164.34	2.56M
February 11, 2025	166.72	166.94	166.94	167.07	165.1	1.97M
February 10, 2025	167.31	167.12	167.12	167.75	165.77	3.65M
February 07, 2025	166.47	166.83	166.83	167.87	164.14	3.07M
February 06, 2025	165.53	167.68	167.68	169.75	164	4.42M
February 05, 2025	160.85	160.7	160.7	161.64	159.61	2.97M
February 04, 2025	159.6	159.32	159.32	160.88	159.16	2.47M
February 03, 2025	158.84	160.39	160.39	160.89	157.22	1.99M
January 31, 2025	159.2	159.83	159.83	161.18	158.55	2.62M
January 30, 2025	158.14	159.44	159.44	160.78	157.43	1.94M

Intercontinental Exchange, Inc. (ICE) NYSE