Intercontinental Exchange... (ICE)
NYSE: ICE
· Real-Time Price · USD
182.62
1.21 (0.67%)
At close: Aug 14, 2025, 3:59 PM
182.45
-0.09%
After-hours: Aug 14, 2025, 07:55 PM EDT
ICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 181.61 | 183.13 | 180.97 | 182.68 | 182.68 | 0.70% | 4,424,748 |
| 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 |
| Aug 8, 2025 | 188.55 | 189.35 | 186.38 | 186.40 | 186.40 | -0.86% | 2,783,636 |
| Aug 7, 2025 | 188.45 | 188.98 | 187.29 | 188.02 | 188.02 | -0.02% | 2,697,726 |
| Aug 6, 2025 | 187.84 | 188.54 | 186.79 | 188.05 | 188.05 | 0.35% | 2,690,527 |
| Aug 5, 2025 | 189.16 | 189.23 | 186.72 | 187.40 | 187.40 | -0.56% | 2,929,462 |
| Aug 4, 2025 | 185.36 | 188.59 | 184.83 | 188.45 | 188.45 | 2.09% | 3,777,300 |
| Aug 1, 2025 | 182.11 | 185.21 | 182.00 | 184.60 | 184.60 | -0.12% | 3,795,800 |
| Jul 31, 2025 | 185.74 | 187.38 | 182.70 | 184.83 | 184.83 | -0.49% | 4,429,353 |
| Jul 30, 2025 | 184.95 | 187.38 | 184.37 | 185.74 | 185.74 | 0.56% | 3,507,700 |
| Jul 29, 2025 | 183.94 | 184.85 | 183.10 | 184.71 | 184.71 | 1.05% | 3,035,740 |
| Jul 28, 2025 | 184.00 | 184.66 | 182.43 | 182.79 | 182.79 | -0.89% | 2,353,438 |
| Jul 25, 2025 | 183.31 | 185.30 | 183.26 | 184.44 | 184.44 | 0.47% | 2,588,800 |
| Jul 24, 2025 | 181.42 | 184.03 | 180.42 | 183.58 | 183.58 | 1.43% | 2,981,233 |
| Jul 23, 2025 | 180.63 | 181.59 | 179.73 | 181.00 | 181.00 | 0.11% | 1,994,138 |
| Jul 22, 2025 | 180.63 | 181.14 | 179.62 | 180.80 | 180.80 | -0.01% | 1,952,750 |
| Jul 21, 2025 | 180.90 | 182.16 | 180.44 | 180.81 | 180.81 | 0.05% | 1,757,909 |
| Jul 18, 2025 | 181.99 | 182.66 | 180.35 | 180.72 | 180.72 | -0.67% | 2,483,000 |