Intercontinental Exchange Inc.$149.56RJF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $177.56 | $179.69 | $177.56 | $178.57 | +0.50% | 966.88K |
| Aug 3, 2026 | $175.98 | $179.29 | $175.93 | $177.68 | +0.97% | 957.15K |
| Jul 31, 2026 | $175.00 | $176.91 | $174.55 | $175.98 | +0.58% | 1.20M |
| Jul 30, 2026 | $174.33 | $175.48 | $172.12 | $174.97 | +0.47% | 875.64K |
| Jul 29, 2026 | $176.23 | $177.07 | $173.31 | $174.16 | -1.70% | 1.27M |
| Jul 28, 2026 | $173.43 | $178.28 | $172.99 | $177.18 | +2.06% | 1.40M |
| Jul 27, 2026 | $170.89 | $174.00 | $170.64 | $173.60 | +2.54% | 1.11M |
| Jul 24, 2026 | $166.86 | $169.40 | $164.35 | $169.30 | +1.90% | 1.21M |
| Jul 23, 2026 | $169.35 | $169.35 | $163.01 | $166.14 | -1.11% | 2.28M |
| Jul 22, 2026 | $167.45 | $168.97 | $163.99 | $168.01 | +0.05% | 1.45M |
| Jul 21, 2026 | $168.79 | $170.09 | $167.45 | $167.93 | -0.23% | 1.51M |
| Jul 20, 2026 | $168.87 | $169.30 | $166.90 | $168.32 | -0.02% | 1.12M |
| Jul 17, 2026 | $167.42 | $170.69 | $166.20 | $168.36 | -0.79% | 1.32M |
| Jul 16, 2026 | $170.89 | $171.08 | $168.07 | $169.70 | -0.35% | 1.76M |
| Jul 15, 2026 | $168.56 | $172.43 | $168.38 | $170.30 | +1.71% | 1.08M |
| Jul 14, 2026 | $165.59 | $168.33 | $165.59 | $167.43 | +0.27% | 1.43M |
| Jul 13, 2026 | $168.63 | $169.74 | $166.66 | $166.98 | -0.68% | 1.18M |
| Jul 10, 2026 | $170.00 | $171.52 | $167.33 | $168.12 | -0.36% | 1.00M |
| Jul 9, 2026 | $167.11 | $171.62 | $165.64 | $168.72 | +2.04% | 1.03M |
| Jul 8, 2026 | $167.86 | $167.86 | $163.92 | $165.35 | -1.34% | 1.17M |
| Jul 7, 2026 | $168.50 | $168.50 | $166.97 | $167.60 | +0.72% | 849.16K |
| Jul 6, 2026 | $163.00 | $166.75 | $162.68 | $166.41 | +2.31% | 905.87K |
| Jul 2, 2026 | $160.10 | $163.98 | $159.50 | $162.66 | +2.83% | 1.57M |
| Jul 1, 2026 | $152.33 | $158.65 | $152.23 | $158.19 | +4.05% | 1.63M |
| Jun 30, 2026 | $150.20 | $152.83 | $149.90 | $152.03 | +1.98% | 1.80M |
| Jun 29, 2026 | $150.62 | $152.57 | $147.95 | $149.08 | -0.57% | 1.60M |
| Jun 26, 2026 | $150.21 | $151.02 | $146.64 | $149.94 | -0.39% | 3.23M |
| Jun 25, 2026 | $154.15 | $155.17 | $149.55 | $150.52 | -2.76% | 2.12M |
| Jun 24, 2026 | $156.90 | $157.05 | $154.35 | $154.79 | -1.68% | 1.58M |
| Jun 23, 2026 | $155.51 | $157.65 | $154.63 | $157.44 | +0.50% | 1.60M |
| Jun 22, 2026 | $157.15 | $158.03 | $155.80 | $156.65 | +0.51% | 1.96M |
| Jun 18, 2026 | $159.70 | $160.38 | $155.60 | $155.86 | -1.83% | 3.30M |
| Jun 17, 2026 | $158.06 | $160.16 | $158.06 | $158.77 | +0.29% | 1.53M |
| Jun 16, 2026 | $155.75 | $158.47 | $155.75 | $158.31 | +2.33% | 1.29M |
| Jun 15, 2026 | $155.92 | $156.89 | $154.23 | $154.71 | +0.20% | 1.51M |
| Jun 12, 2026 | $151.09 | $155.58 | $150.26 | $154.40 | +2.65% | 1.18M |
| Jun 11, 2026 | $150.40 | $151.82 | $149.34 | $150.42 | -0.11% | 1.04M |
| Jun 10, 2026 | $151.02 | $153.14 | $150.46 | $150.59 | -0.52% | 1.24M |
| Jun 9, 2026 | $150.91 | $152.52 | $148.13 | $151.37 | +0.79% | 1.16M |
| Jun 8, 2026 | $151.25 | $152.51 | $150.10 | $150.19 | -0.83% | 1.19M |
| Jun 5, 2026 | $150.80 | $152.23 | $150.26 | $151.45 | +0.62% | 884.12K |
| Jun 4, 2026 | $147.86 | $151.23 | $147.34 | $150.51 | +2.70% | 1.05M |
| Jun 3, 2026 | $146.34 | $147.25 | $143.93 | $146.56 | -0.13% | 1.08M |
| Jun 2, 2026 | $145.29 | $147.66 | $143.76 | $146.75 | +0.64% | 1.42M |
| Jun 1, 2026 | $142.05 | $146.72 | $142.05 | $145.82 | +1.68% | 1.51M |
| May 29, 2026 | $141.78 | $144.80 | $141.72 | $143.41 | +0.99% | 2.48M |
| May 28, 2026 | $142.59 | $144.47 | $141.06 | $142.00 | -2.34% | 1.82M |
| May 27, 2026 | $150.29 | $152.05 | $142.31 | $145.40 | -4.42% | 2.30M |
| May 26, 2026 | $151.14 | $152.91 | $150.84 | $152.13 | +0.44% | 1.51M |
| May 22, 2026 | $150.69 | $152.38 | $150.13 | $151.46 | +0.69% | 1.34M |
| May 21, 2026 | $152.09 | $152.68 | $147.32 | $150.42 | -1.09% | 2.14M |
| May 20, 2026 | $151.49 | $153.03 | $150.09 | $152.07 | +0.70% | 1.31M |
| May 19, 2026 | $154.11 | $154.39 | $151.00 | $151.02 | -2.23% | 1.53M |
| May 18, 2026 | $153.81 | $156.98 | $153.22 | $154.46 | +0.23% | 1.07M |
| May 15, 2026 | $155.24 | $155.82 | $152.91 | $154.11 | -0.94% | 1.05M |
| May 14, 2026 | $155.03 | $156.37 | $153.39 | $155.57 | +1.05% | 823.95K |
| May 13, 2026 | $152.42 | $154.35 | $151.99 | $153.96 | +0.31% | 781.27K |
| May 12, 2026 | $151.06 | $154.47 | $149.73 | $153.48 | +1.62% | 1.25M |
| May 11, 2026 | $154.38 | $155.03 | $150.62 | $151.04 | -2.13% | 1.25M |
| May 8, 2026 | $154.02 | $156.34 | $153.24 | $154.33 | — | 1.35M |
