Intercontinental Exchange (ICE)

161.96
+0.00 (0.00%)
NYSE · Last Trade: Jan 2nd, 6:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intercontinental Exchange (ICE)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025162.81163.77161.92161.961,342,675161.96
12/30/2025163.51163.97163.00163.161,142,474163.16
12/29/2025163.62164.42162.79163.981,582,258163.98
12/26/2025162.45163.55162.19163.521,045,100163.52
12/24/2025161.94163.20161.78162.63761,783162.63
12/23/2025161.26162.59161.18161.951,997,478161.95
12/22/2025160.15162.18159.67161.452,179,245161.45
12/19/2025159.97161.05159.66160.305,774,315160.30
12/18/2025161.25162.29160.02160.072,639,251160.07
12/17/2025159.63161.78159.59160.863,567,955160.86
12/16/2025161.50162.00159.92160.054,221,971160.05
12/15/2025163.45163.45160.59161.403,206,809160.92
12/12/2025163.20164.37162.73163.212,700,477162.72
12/11/2025161.15163.46161.00163.103,862,507162.62
12/10/2025157.82161.36157.51160.384,524,770159.90
12/09/2025157.59159.33157.40158.013,558,468157.54
12/08/2025157.83157.85155.75157.035,387,561156.56
12/05/2025158.63159.20157.31157.823,852,148157.35
12/04/2025157.19159.31156.76159.113,804,571158.64
12/03/2025156.32157.73155.98156.852,848,731156.38
12/02/2025156.85157.63155.10155.364,795,825154.90
12/01/2025156.50157.50155.95156.942,834,030156.47
11/28/2025157.00158.37156.72157.301,331,230156.83
11/26/2025155.84157.02155.43156.292,286,827155.82
11/25/2025154.05156.26153.41155.962,274,715155.50
11/24/2025154.04154.28152.22152.904,119,128152.44
11/21/2025153.03155.35152.36154.434,777,887153.97
11/20/2025153.65154.68151.13151.664,304,348151.21
11/19/2025152.52153.69151.98153.654,432,681153.19
11/18/2025150.67154.01149.85152.785,190,980152.33
11/17/2025151.83152.85149.89150.332,737,260149.88
11/14/2025153.68153.68150.97152.072,554,267151.62
11/13/2025153.40154.23152.52152.703,484,818152.25
11/12/2025152.07154.17151.70154.053,031,455153.59
11/11/2025150.29152.14150.14151.992,852,516151.54
11/10/2025148.66149.65147.53149.503,231,178149.06
11/07/2025147.13149.09146.94149.003,487,080148.56
11/06/2025145.76148.06145.74147.523,497,531147.08
11/05/2025147.51150.00146.21146.213,980,866145.78
11/04/2025146.47147.26145.51146.983,135,326146.54
11/03/2025145.49146.21143.17145.594,428,231145.16
10/31/2025148.32149.00145.01146.297,069,761145.85
10/30/2025146.55152.22146.05148.527,130,876148.08
10/29/2025155.76156.13150.00150.627,586,326150.17
10/28/2025159.55160.11157.18157.273,322,418156.80
10/27/2025158.26160.20158.00159.844,078,377159.37
10/24/2025158.24158.67157.58157.654,185,875157.18
10/23/2025158.00158.44155.84157.455,803,115156.98
10/22/2025156.48157.40155.55156.954,676,504156.48
10/21/2025155.07157.36155.01156.793,559,983156.32
10/20/2025153.95155.42153.26155.292,884,421154.83
10/17/2025153.77154.02152.73153.604,090,345153.14
10/16/2025157.52157.52153.12153.365,576,368152.90
10/15/2025158.19158.84155.90157.464,174,219156.99
10/14/2025159.17160.50157.93158.272,849,082157.80
10/13/2025157.46159.34157.34158.753,074,476158.28
10/10/2025159.62159.75157.43157.504,175,387157.03
10/09/2025160.96160.96158.26159.303,838,809158.83
10/08/2025162.69162.69156.44159.375,053,646158.90
10/07/2025161.47162.83159.17161.985,757,873161.50
10/06/2025162.07162.67158.23159.063,908,198158.59
10/03/2025160.74162.95160.25162.622,910,808162.14
10/02/2025162.05162.50160.70160.983,335,877160.50