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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	162.05	160.9	160.9	162.5	160.71	2.57M
October 01, 2025	167.21	162.64	162.64	167.21	162.32	4.12M
September 30, 2025	167.89	168.48	168.48	169.2	167.55	2.78M
September 29, 2025	168.25	167.99	167.99	168.84	166.83	2.66M
September 26, 2025	168.03	167.73	167.73	169.05	167.54	2.56M
September 25, 2025	167.06	167.28	167.28	167.83	165.45	2.95M
September 24, 2025	167.53	168.05	168.05	168.45	166.58	3.77M
September 23, 2025	170.14	168.09	168.09	170.82	167.5	1.73M
September 22, 2025	169.58	170.12	170.12	170.39	168.29	4.26M
September 19, 2025	171.1	169.77	169.77	171.53	168.94	4.81M
September 18, 2025	172.17	171.13	171.13	173.3	169.92	4.64M
September 17, 2025	171.83	172.25	172.25	173.1	171.05	2.44M
September 16, 2025	171.57	171.4	171.4	171.87	170.25	3.17M
September 15, 2025	174.16	172.23	171.75	174.37	171.84	2.67M
September 12, 2025	175.62	173.97	173.97	176.59	173.08	2.3M
September 11, 2025	172.75	176.17	176.17	176.4	172.34	2.7M
September 10, 2025	173.5	172.23	172.23	173.99	171.33	2.38M
September 09, 2025	173.67	173.46	173.46	174.79	173.04	3.47M
September 08, 2025	173.39	173.89	173.89	174.14	172	2.32M
September 05, 2025	175.14	174.27	174.27	175.14	172.89	3.1M
September 04, 2025	175.72	174.52	174.52	176.05	173.22	2.95M
September 03, 2025	174.71	175.13	175.13	175.46	173.77	1.9M
September 02, 2025	175.56	175.09	175.09	177	173.66	3.23M
August 29, 2025	177.01	176.6	176.6	177.76	176.13	1.78M
August 28, 2025	177.02	177.14	177.14	177.7	176.11	2.17M
August 27, 2025	178.34	177.3	177.3	179.2	177.27	1.93M
August 26, 2025	178.33	178.74	178.74	178.89	177.75	2.58M
August 25, 2025	180.74	179.14	179.14	181.65	179.06	3.1M
August 22, 2025	179.76	180.67	180.67	180.96	179.25	1.8M
August 21, 2025	180.5	179.23	179.23	180.91	178.7	1.97M
August 20, 2025	178.45	181.3	181.3	181.72	177.96	2.41M
August 19, 2025	178.13	178.27	178.27	178.67	177.07	2.59M
August 18, 2025	180.94	177.94	177.94	181.45	177.94	3.61M
August 15, 2025	182.42	181.2	181.2	182.86	180.8	2.82M
August 14, 2025	181.61	182.68	182.68	183.13	180.97	6.08M
August 13, 2025	183.65	181.41	181.41	183.65	180.21	3.72M
August 12, 2025	186.2	182.81	182.81	186.2	181.48	3.12M
August 11, 2025	186.4	185.93	185.93	187.09	184.68	2.04M
August 08, 2025	188.55	186.4	186.4	189.35	186.38	2.78M
August 07, 2025	188.45	188.02	188.02	188.98	187.29	2.7M
August 06, 2025	187.84	188.05	188.05	188.53	186.79	2.68M
August 05, 2025	189.16	187.4	187.4	189.23	186.72	2.93M
August 04, 2025	185.36	188.45	188.45	188.59	184.83	3.78M
August 01, 2025	182.11	184.6	184.6	185.21	182	3.8M
July 31, 2025	185.74	184.83	184.83	187.38	182.7	4.43M
July 30, 2025	184.95	185.74	185.74	187.38	184.37	3.51M
July 29, 2025	183.94	184.71	184.71	184.85	183.1	3.04M
July 28, 2025	184	182.79	182.79	184.66	182.43	2.35M
July 25, 2025	183.31	184.44	184.44	185.3	183.26	2.59M
July 24, 2025	180.6	183.58	183.58	184.03	180.42	2.98M
July 23, 2025	180.63	181	181	181.59	179.73	1.99M
July 22, 2025	180.63	180.8	180.8	181.14	179.62	1.95M
July 21, 2025	180.9	180.81	180.81	182.16	180.44	1.76M
July 18, 2025	181.99	180.72	180.72	182.66	180.35	2.48M
July 17, 2025	180.33	181.94	181.94	182.15	180	1.8M
July 16, 2025	180.2	180.8	180.8	181.21	179.18	1.21M
July 15, 2025	181.61	179.79	179.79	181.82	179.28	1.51M
July 14, 2025	180.38	181.82	181.82	182.4	179.66	1.77M
July 11, 2025	181.2	180.51	180.51	182.06	180.18	1.58M
July 10, 2025	181.83	181.82	181.82	182.85	180.63	1.87M

Intercontinental Exchange, Inc. (ICE) NYSE