Intercontinental Exchange... (ICE)
NYSE: ICE
· Real-Time Price · USD
162.59
1.61 (1.00%)
At close: Oct 03, 2025, 3:59 PM
160.80
-1.10%
After-hours: Oct 03, 2025, 07:39 PM EDT
ICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 160.74 | 162.95 | 160.25 | 162.62 | 162.62 | 1.02% | 2,907,871 |
| Oct 2, 2025 | 162.05 | 162.50 | 160.70 | 160.98 | 160.98 | -1.02% | 3,335,900 |
| Oct 1, 2025 | 167.21 | 167.21 | 162.32 | 162.64 | 162.64 | -3.47% | 4,121,601 |
| Sep 30, 2025 | 167.89 | 169.20 | 167.55 | 168.48 | 168.48 | 0.29% | 2,801,350 |
| Sep 29, 2025 | 168.25 | 168.84 | 166.83 | 167.99 | 167.99 | 0.16% | 2,661,031 |
| Sep 26, 2025 | 168.03 | 169.05 | 167.54 | 167.73 | 167.73 | 0.27% | 2,564,926 |
| Sep 25, 2025 | 167.06 | 167.83 | 165.45 | 167.28 | 167.28 | -0.46% | 2,977,418 |
| Sep 24, 2025 | 167.53 | 168.45 | 166.58 | 168.05 | 168.05 | -0.02% | 3,771,900 |
| Sep 23, 2025 | 170.14 | 170.82 | 167.50 | 168.09 | 168.09 | -1.19% | 2,586,600 |
| Sep 22, 2025 | 169.58 | 170.39 | 168.29 | 170.12 | 170.12 | 0.21% | 4,257,420 |
| Sep 19, 2025 | 171.10 | 171.53 | 168.94 | 169.77 | 169.77 | -0.79% | 4,806,532 |
| Sep 18, 2025 | 172.17 | 173.30 | 169.91 | 171.13 | 171.13 | -0.65% | 5,990,227 |
| Sep 17, 2025 | 171.83 | 173.10 | 171.05 | 172.25 | 172.25 | 0.50% | 2,443,026 |
| Sep 16, 2025 | 171.57 | 171.87 | 170.25 | 171.40 | 171.40 | -0.48% | 3,179,400 |
| Sep 15, 2025 | 174.16 | 174.37 | 171.84 | 172.23 | 171.75 | -1.00% | 2,669,741 |
| Sep 12, 2025 | 175.62 | 176.59 | 173.08 | 173.97 | 173.49 | -1.25% | 2,300,538 |
| Sep 11, 2025 | 172.75 | 176.40 | 172.34 | 176.17 | 175.68 | 2.29% | 2,697,611 |
| Sep 10, 2025 | 173.50 | 173.99 | 171.33 | 172.23 | 171.75 | -0.71% | 2,381,031 |
| Sep 9, 2025 | 173.67 | 174.79 | 173.04 | 173.46 | 172.98 | -0.25% | 3,466,700 |
| Sep 8, 2025 | 173.39 | 174.14 | 172.00 | 173.89 | 173.41 | -0.22% | 2,322,618 |
Page 1 of 136