Intercontinental Exchange Inc.
ICE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.11% | 3.01M |
| Jul 9, 2026 | $134.88 | $135.29 | $131.52 | $135.11 | -1.50% | 5.11M |
| Jul 8, 2026 | $135.64 | $138.53 | $134.95 | $137.17 | +0.53% | 4.79M |
| Jul 7, 2026 | $134.60 | $138.14 | $134.60 | $136.45 | +1.14% | 4.31M |
| Jul 6, 2026 | $133.70 | $135.50 | $131.66 | $134.91 | +1.44% | 7.58M |
| Jul 2, 2026 | $129.50 | $133.01 | $128.43 | $132.99 | +4.94% | 4.60M |
| Jul 1, 2026 | $124.06 | $128.70 | $123.61 | $126.73 | +2.94% | 5.89M |
| Jun 30, 2026 | $122.30 | $124.55 | $121.80 | $123.11 | +0.16% | 7.12M |
| Jun 29, 2026 | $126.00 | $126.40 | $121.79 | $122.91 | -0.77% | 6.59M |
| Jun 26, 2026 | $126.33 | $127.86 | $123.74 | $123.86 | -0.51% | 6.00M |
| Jun 25, 2026 | $130.06 | $130.20 | $124.33 | $124.49 | -4.25% | 6.54M |
| Jun 24, 2026 | $133.00 | $133.27 | $129.89 | $130.02 | -2.24% | 3.75M |
| Jun 23, 2026 | $133.60 | $133.85 | $132.07 | $133.00 | +1.26% | 4.57M |
| Jun 22, 2026 | $132.67 | $134.34 | $129.83 | $131.34 | -1.90% | 5.65M |
| Jun 18, 2026 | $136.19 | $136.78 | $132.84 | $133.88 | -0.53% | 6.11M |
| Jun 17, 2026 | $139.84 | $140.79 | $133.73 | $134.59 | — | 6.81M |
