Intercontinental Exchange... (ICE)
NYSE: ICE
· Real-Time Price · USD
173.94
-0.33 (-0.19%)
At close: Sep 08, 2025, 3:59 PM
173.65
-0.17%
After-hours: Sep 08, 2025, 07:57 PM EDT
ICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 173.39 | 174.14 | 172.00 | 173.89 | 173.89 | -0.22% | 2,322,612 |
| Sep 5, 2025 | 175.14 | 175.14 | 172.89 | 174.27 | 174.27 | -0.14% | 3,104,200 |
| Sep 4, 2025 | 175.91 | 176.05 | 173.22 | 174.52 | 174.52 | -0.35% | 2,950,100 |
| Sep 3, 2025 | 174.71 | 175.46 | 173.77 | 175.13 | 175.13 | 0.02% | 1,903,021 |
| Sep 2, 2025 | 175.56 | 177.00 | 173.66 | 175.09 | 175.09 | -0.86% | 3,226,405 |
| Aug 29, 2025 | 177.01 | 177.76 | 176.13 | 176.60 | 176.60 | -0.30% | 1,775,545 |
| Aug 28, 2025 | 177.02 | 177.70 | 176.11 | 177.14 | 177.14 | -0.09% | 2,170,900 |
| Aug 27, 2025 | 178.34 | 179.20 | 177.27 | 177.30 | 177.30 | -0.81% | 1,933,752 |
| Aug 26, 2025 | 178.33 | 178.89 | 177.75 | 178.74 | 178.74 | -0.22% | 2,578,960 |
| Aug 25, 2025 | 180.74 | 181.65 | 179.06 | 179.14 | 179.14 | -0.85% | 3,101,814 |
| Aug 22, 2025 | 179.76 | 180.96 | 179.25 | 180.67 | 180.67 | 0.80% | 2,247,812 |
| Aug 21, 2025 | 180.50 | 180.91 | 178.70 | 179.23 | 179.23 | -1.14% | 1,973,647 |
| Aug 20, 2025 | 178.45 | 181.72 | 177.96 | 181.30 | 181.30 | 1.70% | 2,921,710 |
| Aug 19, 2025 | 178.13 | 178.67 | 177.07 | 178.27 | 178.27 | 0.19% | 2,586,588 |
| Aug 18, 2025 | 180.94 | 181.45 | 177.94 | 177.94 | 177.94 | -1.80% | 3,606,152 |
| Aug 15, 2025 | 182.42 | 182.86 | 180.80 | 181.20 | 181.20 | -0.81% | 2,840,984 |
| Aug 14, 2025 | 181.61 | 183.13 | 180.97 | 182.68 | 182.68 | 0.70% | 6,079,985 |
| Aug 13, 2025 | 183.65 | 183.65 | 180.21 | 181.41 | 181.41 | -0.73% | 3,723,584 |
| Aug 12, 2025 | 186.20 | 186.20 | 181.48 | 182.74 | 182.74 | -1.72% | 3,849,139 |
| Aug 11, 2025 | 186.40 | 187.09 | 184.68 | 185.93 | 185.93 | -0.25% | 2,036,912 |