Intercontinental Exchange Inc.
ICE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | $151.11 | $151.56 | $149.26 | $150.15 | -0.87% | 1.96M |
| Oct 1, 2026 | $152.64 | $153.31 | $150.57 | $151.47 | -0.37% | 2.76M |
| Sep 30, 2026 | $152.27 | $153.85 | $151.58 | $152.03 | -0.11% | 2.79M |
| Sep 29, 2026 | $153.01 | $154.81 | $151.55 | $152.19 | -0.47% | 1.91M |
| Sep 28, 2026 | $153.68 | $155.46 | $152.51 | $152.91 | -0.91% | 2.35M |
| Sep 25, 2026 | $156.58 | $158.08 | $152.95 | $154.31 | -1.67% | 2.51M |
| Sep 24, 2026 | $156.74 | $157.20 | $154.87 | $156.93 | +0.37% | 2.68M |
| Sep 23, 2026 | $152.29 | $157.77 | $151.42 | $156.35 | +2.24% | 3.04M |
| Sep 22, 2026 | $155.92 | $155.92 | $152.51 | $152.93 | -1.57% | 2.70M |
| Sep 21, 2026 | $156.22 | $157.22 | $154.26 | $155.37 | -0.06% | 2.99M |
| Sep 18, 2026 | $152.47 | $156.05 | $152.08 | $155.47 | +1.42% | 4.30M |
| Sep 17, 2026 | $154.30 | $154.30 | $152.61 | $153.30 | -0.52% | 3.10M |
| Sep 16, 2026 | $155.79 | $156.58 | $152.30 | $154.10 | -1.78% | 2.90M |
| Sep 15, 2026 | $156.63 | $157.50 | $155.50 | $156.90 | -0.54% | 2.19M |
| Sep 14, 2026 | $159.84 | $160.53 | $156.96 | $157.75 | +0.22% | 2.32M |
| Sep 11, 2026 | $157.47 | $158.31 | $154.95 | $157.40 | +1.02% | 2.49M |
| Sep 10, 2026 | $156.53 | $157.75 | $155.28 | $155.81 | -0.44% | 3.30M |
| Sep 9, 2026 | $157.50 | $158.00 | $155.87 | $156.50 | -0.80% | 3.01M |
| Sep 8, 2026 | $160.00 | $160.63 | $157.59 | $157.76 | -2.17% | 5.73M |
| Sep 4, 2026 | $162.14 | $162.56 | $161.05 | $161.26 | -2.02% | 3.18M |
| Sep 3, 2026 | $159.51 | $164.66 | $159.03 | $164.59 | +4.27% | 4.68M |
| Sep 2, 2026 | $158.87 | $159.98 | $156.95 | $157.85 | -1.10% | 3.19M |
| Sep 1, 2026 | $160.59 | $161.29 | $157.97 | $159.60 | -0.68% | 2.70M |
| Aug 31, 2026 | $161.51 | $162.65 | $157.76 | $160.70 | -1.00% | 4.12M |
| Aug 28, 2026 | $162.41 | $162.96 | $161.36 | $162.33 | +0.68% | 3.00M |
| Aug 27, 2026 | $161.85 | $163.39 | $160.94 | $161.24 | -0.42% | 3.12M |
| Aug 26, 2026 | $161.16 | $163.30 | $160.97 | $161.92 | +0.09% | 2.00M |
| Aug 25, 2026 | $161.48 | $162.96 | $159.84 | $161.78 | -0.74% | 2.12M |
| Aug 24, 2026 | $161.53 | $163.03 | $160.59 | $162.99 | +1.08% | 3.64M |
| Aug 21, 2026 | $160.00 | $162.08 | $159.55 | $161.25 | +1.66% | 3.67M |
| Aug 20, 2026 | $156.43 | $160.51 | $156.21 | $158.61 | +0.87% | 4.52M |
| Aug 19, 2026 | $156.30 | $159.64 | $155.00 | $157.24 | +0.68% | 3.76M |
| Aug 18, 2026 | $156.32 | $158.16 | $154.94 | $156.18 | +1.21% | 3.62M |
| Aug 17, 2026 | $154.02 | $156.12 | $154.00 | $154.31 | -0.27% | 2.64M |
| Aug 14, 2026 | $155.24 | $155.46 | $153.26 | $154.73 | -0.33% | 1.63M |
| Aug 13, 2026 | $151.82 | $155.42 | $151.22 | $155.24 | +2.58% | 2.36M |
| Aug 12, 2026 | $150.77 | $151.90 | $149.42 | $151.33 | +0.05% | 2.04M |
| Aug 11, 2026 | $150.14 | $151.66 | $149.54 | $151.25 | +0.47% | 5.12M |
| Aug 10, 2026 | $150.19 | $152.40 | $149.75 | $150.54 | +0.16% | 2.69M |
| Aug 7, 2026 | $150.00 | $153.32 | $149.91 | $150.30 | +0.37% | 3.13M |
| Aug 6, 2026 | $150.67 | $151.74 | $147.47 | $149.75 | -0.06% | 5.23M |
| Aug 5, 2026 | $150.00 | $150.61 | $147.58 | $149.84 | +0.43% | 4.53M |
| Aug 4, 2026 | $150.04 | $151.44 | $147.68 | $149.20 | -1.71% | 3.82M |
| Aug 3, 2026 | $154.37 | $154.55 | $150.62 | $151.80 | -0.45% | 5.68M |
| Jul 31, 2026 | $155.02 | $155.69 | $151.58 | $152.48 | -2.43% | 5.67M |
| Jul 30, 2026 | $155.03 | $158.55 | $151.06 | $156.27 | +1.29% | 7.99M |
| Jul 29, 2026 | $152.19 | $155.30 | $151.54 | $154.28 | +1.02% | 4.44M |
| Jul 28, 2026 | $148.53 | $153.21 | $148.10 | $152.72 | +2.68% | 6.96M |
| Jul 27, 2026 | $146.75 | $148.73 | $144.89 | $148.73 | +2.02% | 4.31M |
| Jul 24, 2026 | $143.73 | $146.11 | $142.78 | $145.79 | +1.80% | 3.61M |
| Jul 23, 2026 | $142.05 | $143.87 | $141.68 | $143.21 | +0.48% | 3.26M |
| Jul 22, 2026 | $140.50 | $143.49 | $139.96 | $142.53 | +2.78% | 3.54M |
| Jul 21, 2026 | $139.41 | $140.85 | $138.39 | $138.67 | -2.05% | 2.28M |
| Jul 20, 2026 | $138.38 | $142.15 | $137.76 | $141.57 | +1.37% | 4.00M |
| Jul 17, 2026 | $142.50 | $144.55 | $139.08 | $139.65 | -1.49% | 3.15M |
| Jul 16, 2026 | $141.00 | $142.40 | $139.21 | $141.76 | +1.37% | 2.81M |
| Jul 15, 2026 | $139.00 | $141.50 | $138.26 | $139.84 | +1.62% | 3.16M |
| Jul 14, 2026 | $135.84 | $138.93 | $135.48 | $137.61 | -0.04% | 3.80M |
| Jul 13, 2026 | $136.00 | $138.24 | $135.58 | $137.67 | +1.78% | 3.06M |
| Jul 10, 2026 | $136.25 | $136.49 | $134.17 | $135.26 | — | 3.01M |
