ICE
Intercontinental Exchange, Inc. (ICE)
152.5900
$
-0.9000 (%-0.59)
ICE: Intercontinental Exchange, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Intercontinental Exchange, Inc..
Historical Chart
Loading chart...
Average
OPEN 167.7032
CLOSE 167.7619
Low
LOW 142.29
High
HIGH 189.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 150.04 | 150.15 | 148.46 | 149.34 |
| 01/03/2025 | 149.38 | 150 | 148.73 | 149.84 |
| 01/06/2025 | 148.92 | 149.17 | 145.88 | 146.58 |
| 01/07/2025 | 146.58 | 147.39 | 145.61 | 146.44 |
| 01/08/2025 | 144.93 | 146.62 | 143.83 | 146.57 |
| 01/10/2025 | 144.79 | 145.48 | 142.45 | 142.8 |
| 01/13/2025 | 142.41 | 143.94 | 142.29 | 143.89 |
| 01/14/2025 | 144.66 | 145.66 | 144.1 | 145.25 |
| 01/15/2025 | 147.73 | 148.71 | 146.39 | 148.24 |
| 01/16/2025 | 148.42 | 150.25 | 148 | 150.23 |
| 01/17/2025 | 150.88 | 151.07 | 148.94 | 149.11 |
| 01/21/2025 | 149.74 | 151.8 | 149.61 | 151.72 |
| 01/22/2025 | 151.87 | 154.8 | 151.3 | 154.17 |
| 01/23/2025 | 153.89 | 158.63 | 153.29 | 157.68 |
| 01/24/2025 | 157.11 | 157.95 | 156.69 | 157.47 |
| 01/27/2025 | 157.44 | 160.91 | 157.29 | 160.83 |
| 01/28/2025 | 160.31 | 160.41 | 158 | 158.84 |
| 01/29/2025 | 158.58 | 158.86 | 156.94 | 157.22 |
| 01/30/2025 | 158.14 | 160.78 | 157.43 | 159.44 |
| 01/31/2025 | 159.2 | 161.18 | 158.55 | 159.83 |
| 02/03/2025 | 158.84 | 160.89 | 157.22 | 160.39 |
| 02/04/2025 | 159.6 | 160.88 | 159.16 | 159.32 |
| 02/05/2025 | 160.85 | 161.64 | 159.61 | 160.7 |
| 02/06/2025 | 165.53 | 169.75 | 164 | 167.68 |
| 02/07/2025 | 166.47 | 167.87 | 164.14 | 166.83 |
| 02/10/2025 | 167.31 | 167.75 | 165.77 | 167.12 |
| 02/11/2025 | 166.72 | 167.07 | 165.1 | 166.94 |
| 02/12/2025 | 165.76 | 166.86 | 164.34 | 166.56 |
| 02/13/2025 | 167.37 | 169.04 | 167.03 | 168.57 |
| 02/14/2025 | 169.78 | 169.78 | 166.68 | 166.71 |
| 02/18/2025 | 166.84 | 167.09 | 165.34 | 166.5 |
| 02/19/2025 | 166.91 | 167.57 | 166.04 | 166.96 |
| 02/20/2025 | 167 | 167.48 | 165.83 | 166.79 |
| 02/21/2025 | 166.73 | 168.49 | 166.34 | 167.87 |
| 02/24/2025 | 168.42 | 169.89 | 167.3 | 168.42 |
| 02/25/2025 | 169.14 | 171.61 | 168.95 | 171.21 |
| 02/26/2025 | 170.57 | 172.63 | 170.15 | 171.17 |
| 02/27/2025 | 171.17 | 173.52 | 170.38 | 170.84 |
| 02/28/2025 | 170.95 | 173.54 | 170.67 | 173.23 |
| 03/03/2025 | 172.91 | 175.41 | 172.33 | 173.2 |
| 03/04/2025 | 173.18 | 174.16 | 169.72 | 169.85 |
| 03/05/2025 | 170 | 171.96 | 169.35 | 171.61 |
| 03/06/2025 | 169.8 | 171.01 | 168.27 | 169.65 |
| 03/07/2025 | 169.35 | 170.75 | 167.61 | 170.24 |
| 03/10/2025 | 169.93 | 171.55 | 167.67 | 169.15 |
| 03/11/2025 | 169.04 | 170.35 | 168.2 | 168.36 |
| 03/12/2025 | 169.14 | 169.94 | 167.62 | 169.02 |
| 03/13/2025 | 169.08 | 171.07 | 168.58 | 169.14 |
| 03/14/2025 | 169.88 | 171.45 | 168.88 | 171.06 |
| 03/17/2025 | 170.93 | 173.67 | 170.12 | 172.82 |
| 03/18/2025 | 173.07 | 173.73 | 171.95 | 172.84 |
| 03/19/2025 | 173.16 | 174.52 | 172.17 | 173.69 |
| 03/20/2025 | 173.13 | 175.9 | 173.01 | 175.59 |
| 03/21/2025 | 175.67 | 175.99 | 173.1 | 174.39 |
| 03/24/2025 | 174.32 | 176.16 | 174.16 | 175.25 |
| 03/25/2025 | 176.15 | 176.49 | 174.48 | 175.63 |
| 03/26/2025 | 175.93 | 176.82 | 174.99 | 175.76 |
| 03/27/2025 | 175.91 | 177.45 | 175.12 | 176.36 |
| 03/28/2025 | 176.13 | 177.02 | 174.48 | 174.71 |
| 03/31/2025 | 172.82 | 173.54 | 171.29 | 172.5 |
| 04/01/2025 | 171.8 | 172.71 | 170.59 | 171.49 |
| 04/02/2025 | 170.19 | 172 | 169.61 | 170.44 |
| 04/03/2025 | 169.22 | 172.57 | 167.28 | 167.56 |
| 04/04/2025 | 165.4 | 166.51 | 156.55 | 156.74 |
| 04/07/2025 | 152.33 | 159.49 | 150.47 | 154.65 |
| 04/08/2025 | 158.54 | 158.79 | 149.46 | 151.62 |
| 04/09/2025 | 150.86 | 157.27 | 147.24 | 156.81 |
| 04/10/2025 | 156.2 | 157.01 | 150.82 | 155.19 |
| 04/11/2025 | 154.62 | 156.81 | 152.26 | 155.91 |
| 04/14/2025 | 158.28 | 160.29 | 157.2 | 159.79 |
| 04/15/2025 | 160.53 | 160.99 | 157.99 | 159.95 |
| 04/16/2025 | 159.84 | 160.37 | 157.36 | 158.44 |
| 04/17/2025 | 159.45 | 160.81 | 158.05 | 158.64 |
| 04/21/2025 | 157.42 | 157.82 | 153.13 | 155.03 |
| 04/22/2025 | 156.53 | 160.97 | 156.53 | 160.68 |
| 04/23/2025 | 162.1 | 163.15 | 159.46 | 160.99 |
| 04/24/2025 | 161.07 | 163.3 | 160.01 | 162.98 |
| 04/25/2025 | 162.44 | 163.63 | 161.61 | 163.23 |
| 04/28/2025 | 163.3 | 164.38 | 162.29 | 163.48 |
| 04/29/2025 | 163.47 | 166.62 | 163.41 | 166.33 |
| 04/30/2025 | 166.05 | 168.78 | 164.55 | 167.97 |
| 05/01/2025 | 166.24 | 172.31 | 162.94 | 170.84 |
| 05/02/2025 | 173.09 | 174.5 | 171.23 | 173.45 |
| 05/05/2025 | 173.72 | 175.17 | 172.59 | 173.98 |
| 05/06/2025 | 172.96 | 176.21 | 172.96 | 175.19 |
| 05/07/2025 | 174.98 | 177.02 | 174.52 | 176.53 |
| 05/08/2025 | 177.19 | 178.8 | 176.4 | 176.47 |
| 05/09/2025 | 176.88 | 179.44 | 176.78 | 178.33 |
| 05/12/2025 | 178.92 | 178.92 | 170.58 | 173.44 |
| 05/13/2025 | 173.52 | 174.8 | 172.78 | 172.84 |
| 05/14/2025 | 173.08 | 174 | 170.92 | 171.94 |
| 05/15/2025 | 172.23 | 175.22 | 171.86 | 174.85 |
| 05/16/2025 | 175.55 | 176.26 | 173.82 | 176.25 |
| 05/19/2025 | 175 | 177.41 | 174.56 | 176.75 |
| 05/20/2025 | 175.9 | 177.38 | 175.54 | 176.29 |
| 05/21/2025 | 175.85 | 177.17 | 174.19 | 174.72 |
| 05/22/2025 | 174.52 | 175.42 | 173.57 | 174 |
| 05/23/2025 | 173.5 | 176.79 | 172.91 | 176.12 |
| 05/27/2025 | 177.11 | 178.96 | 176.55 | 178.54 |
| 05/28/2025 | 177.62 | 178.64 | 177.58 | 177.8 |
| 05/29/2025 | 177.76 | 178.79 | 176.87 | 178.53 |
| 05/30/2025 | 178.45 | 180.64 | 178.01 | 179.8 |
| 06/02/2025 | 178.75 | 180.34 | 177.67 | 180.32 |
| 06/03/2025 | 180.24 | 180.89 | 177.8 | 179.34 |
| 06/04/2025 | 179.79 | 179.95 | 177.93 | 179.13 |
| 06/05/2025 | 179.57 | 179.68 | 177.66 | 178.56 |
| 06/06/2025 | 178.2 | 178.88 | 177.36 | 178.68 |
| 06/09/2025 | 177.8 | 178.83 | 174.79 | 175.97 |
| 06/10/2025 | 176 | 176.34 | 174.74 | 175.53 |
| 06/11/2025 | 176.01 | 177.56 | 174.95 | 177.5 |
| 06/12/2025 | 177.01 | 179.14 | 176.99 | 179.08 |
| 06/13/2025 | 179.08 | 179.95 | 177.45 | 178.44 |
| 06/16/2025 | 179.57 | 181.63 | 179 | 179.8 |
| 06/17/2025 | 179.2 | 181.65 | 178.72 | 180.99 |
| 06/18/2025 | 180.99 | 181.33 | 179.51 | 179.76 |
| 06/20/2025 | 179.01 | 180.9 | 177.47 | 178.43 |
| 06/23/2025 | 178.85 | 179.96 | 178.2 | 179.73 |
| 06/24/2025 | 180.39 | 181.31 | 178.46 | 180.85 |
| 06/25/2025 | 180.31 | 181.45 | 179.64 | 180.53 |
| 06/26/2025 | 181.03 | 181.62 | 180.22 | 180.8 |
| 06/27/2025 | 180.71 | 182.61 | 180.42 | 181.75 |
| 06/30/2025 | 181.96 | 183.76 | 181.36 | 183.47 |
| 07/01/2025 | 183.3 | 183.73 | 179.31 | 181.86 |
| 07/02/2025 | 181.1 | 181.86 | 179.6 | 181.74 |
| 07/03/2025 | 182 | 183.11 | 181.79 | 183.11 |
| 07/07/2025 | 183.38 | 183.99 | 181.71 | 183.09 |
| 07/08/2025 | 182.31 | 183 | 180.61 | 180.98 |
| 07/09/2025 | 180.61 | 182.19 | 178.73 | 182.16 |
| 07/10/2025 | 181.83 | 182.85 | 180.63 | 181.82 |
| 07/11/2025 | 181.2 | 182.06 | 180.18 | 180.51 |
| 07/14/2025 | 180.38 | 182.4 | 179.66 | 181.82 |
| 07/15/2025 | 181.61 | 181.82 | 179.28 | 179.79 |
| 07/16/2025 | 180.2 | 181.22 | 179.01 | 180.8 |
| 07/17/2025 | 180.33 | 182.15 | 180 | 181.94 |
| 07/18/2025 | 181.99 | 182.66 | 180.35 | 180.72 |
| 07/21/2025 | 180.9 | 182.16 | 180.44 | 180.81 |
| 07/22/2025 | 180.63 | 181.14 | 179.62 | 180.8 |
| 07/23/2025 | 180.63 | 181.59 | 179.73 | 181 |
| 07/24/2025 | 181.42 | 184.03 | 180.42 | 183.58 |
| 07/25/2025 | 183.31 | 185.3 | 183.26 | 184.44 |
| 07/28/2025 | 184 | 184.66 | 182.43 | 182.79 |
| 07/29/2025 | 183.94 | 184.85 | 183.1 | 184.71 |
| 07/30/2025 | 184.95 | 187.38 | 184.37 | 185.74 |
| 07/31/2025 | 185.74 | 187.38 | 182.7 | 184.83 |
| 08/01/2025 | 182.11 | 185.21 | 182 | 184.6 |
| 08/04/2025 | 185.36 | 188.59 | 184.83 | 188.45 |
| 08/05/2025 | 189.16 | 189.23 | 186.72 | 187.4 |
| 08/06/2025 | 187.84 | 188.54 | 186.79 | 188.05 |
| 08/07/2025 | 188.45 | 188.98 | 187.29 | 188.02 |
| 08/08/2025 | 188.55 | 189.35 | 186.38 | 186.4 |
| 08/11/2025 | 186.4 | 187.09 | 184.68 | 185.93 |
| 08/12/2025 | 186.2 | 186.2 | 181.48 | 182.74 |
| 08/13/2025 | 183.65 | 183.65 | 180.21 | 181.41 |
| 08/14/2025 | 181.61 | 183.13 | 180.97 | 182.68 |
| 08/15/2025 | 182.42 | 182.86 | 180.8 | 181.2 |
| 08/18/2025 | 180.94 | 181.45 | 177.94 | 177.94 |
| 08/19/2025 | 178.13 | 178.67 | 177.07 | 178.27 |
| 08/20/2025 | 178.45 | 181.72 | 177.96 | 181.3 |
| 08/21/2025 | 180.5 | 180.91 | 178.7 | 179.23 |
| 08/22/2025 | 179.76 | 180.96 | 179.25 | 180.67 |
| 08/25/2025 | 180.74 | 181.65 | 179.06 | 179.14 |
| 08/26/2025 | 178.33 | 178.89 | 177.75 | 178.74 |
| 08/27/2025 | 178.34 | 179.2 | 177.27 | 177.3 |
| 08/28/2025 | 177.02 | 177.7 | 176.11 | 177.14 |
| 08/29/2025 | 177.01 | 177.76 | 176.13 | 176.6 |
| 09/02/2025 | 175.56 | 177 | 173.66 | 175.09 |
| 09/03/2025 | 174.71 | 175.46 | 173.77 | 175.13 |
| 09/04/2025 | 175.91 | 176.05 | 173.22 | 174.52 |
| 09/05/2025 | 175.14 | 175.14 | 172.89 | 174.27 |
| 09/08/2025 | 173.39 | 174.14 | 172 | 173.89 |
| 09/09/2025 | 173.67 | 174.79 | 173.04 | 173.46 |
| 09/10/2025 | 173.5 | 173.99 | 171.33 | 172.23 |
| 09/11/2025 | 172.75 | 176.4 | 172.34 | 176.17 |
| 09/12/2025 | 175.62 | 176.59 | 173.08 | 173.97 |
| 09/15/2025 | 174.16 | 174.37 | 171.84 | 172.23 |
| 09/16/2025 | 171.57 | 171.87 | 170.25 | 171.4 |
| 09/17/2025 | 171.83 | 173.1 | 171.05 | 172.25 |
| 09/18/2025 | 172.17 | 173.3 | 169.91 | 171.13 |
| 09/19/2025 | 171.1 | 171.53 | 168.94 | 169.77 |
| 09/22/2025 | 169.58 | 170.39 | 168.29 | 170.12 |
| 09/23/2025 | 170.14 | 170.82 | 167.5 | 168.09 |
| 09/24/2025 | 167.53 | 168.45 | 166.58 | 168.05 |
| 09/25/2025 | 167.06 | 167.83 | 165.45 | 167.28 |
| 09/26/2025 | 168.03 | 169.05 | 167.54 | 167.73 |
| 09/29/2025 | 168.25 | 168.84 | 166.83 | 167.99 |
| 09/30/2025 | 167.89 | 169.2 | 167.55 | 168.48 |
| 10/01/2025 | 167.21 | 167.21 | 162.32 | 162.64 |
| 10/02/2025 | 162.05 | 162.5 | 160.7 | 160.98 |
| 10/03/2025 | 160.74 | 162.95 | 160.25 | 162.62 |
| 10/06/2025 | 162.07 | 162.67 | 158.23 | 159.06 |
| 10/07/2025 | 161.47 | 162.83 | 159.17 | 161.98 |
| 10/08/2025 | 162.69 | 162.69 | 156.44 | 159.37 |
| 10/09/2025 | 160.96 | 160.96 | 158.26 | 159.3 |
| 10/10/2025 | 159.62 | 159.75 | 157.43 | 157.5 |
| 10/13/2025 | 157.46 | 159.34 | 157.34 | 158.75 |
| 10/14/2025 | 159.17 | 160.5 | 157.93 | 158.27 |
| 10/15/2025 | 158.19 | 158.84 | 155.9 | 157.46 |
| 10/16/2025 | 157.52 | 157.52 | 153.12 | 153.36 |
| 10/17/2025 | 153.77 | 154.02 | 152.73 | 153.6 |
| 10/20/2025 | 153.95 | 155.42 | 153.26 | 155.29 |
| 10/21/2025 | 155.07 | 157.36 | 155.01 | 156.79 |
| 10/22/2025 | 156.48 | 157.4 | 155.55 | 156.95 |
| 10/23/2025 | 158 | 158.44 | 155.84 | 157.45 |
| 10/24/2025 | 158.24 | 158.67 | 157.58 | 157.65 |
| 10/27/2025 | 158.26 | 160.2 | 158 | 159.84 |
| 10/28/2025 | 159.55 | 160.11 | 157.18 | 157.27 |
| 10/29/2025 | 155.76 | 156.14 | 150 | 150.62 |
| 10/30/2025 | 146.55 | 152.22 | 146.05 | 148.52 |
| 10/31/2025 | 148.32 | 149 | 145.01 | 146.29 |
| 11/03/2025 | 145.49 | 146.21 | 143.17 | 145.59 |
| 11/04/2025 | 146.47 | 147.26 | 145.51 | 146.98 |
| 11/05/2025 | 147.51 | 150 | 146.21 | 146.21 |
| 11/06/2025 | 145.76 | 148.06 | 145.74 | 147.52 |
| 11/07/2025 | 147.13 | 149.09 | 146.95 | 149 |
| 11/10/2025 | 148.66 | 149.65 | 147.53 | 149.5 |
| 11/11/2025 | 150.29 | 152.14 | 150.14 | 151.99 |
| 11/12/2025 | 152.07 | 154.17 | 151.7 | 154.05 |
| 11/13/2025 | 153.4 | 154.23 | 152.52 | 152.7 |
| 11/14/2025 | 153.68 | 153.68 | 150.97 | 152.07 |
| 11/17/2025 | 151.83 | 152.85 | 149.89 | 150.33 |
| 11/18/2025 | 150.67 | 154.01 | 149.85 | 152.78 |
| 11/19/2025 | 152.52 | 153.69 | 151.98 | 153.65 |
| 11/20/2025 | 153.65 | 154.68 | 151.13 | 151.66 |
| 11/21/2025 | 153.03 | 155.35 | 152.36 | 154.43 |
| 11/24/2025 | 154.04 | 154.28 | 152.22 | 152.9 |
| 11/25/2025 | 154.05 | 156.26 | 153.41 | 155.96 |
| 11/26/2025 | 155.84 | 157.02 | 155.43 | 156.29 |
| 11/28/2025 | 157 | 158.37 | 156.72 | 157.3 |
| 12/01/2025 | 156.5 | 157.5 | 155.95 | 156.94 |
| 12/02/2025 | 156.85 | 157.63 | 155.1 | 155.36 |
| 12/03/2025 | 156.32 | 157.73 | 155.98 | 156.85 |
| 12/04/2025 | 157.19 | 159.31 | 156.76 | 159.11 |
| 12/05/2025 | 158.63 | 159.2 | 157.31 | 157.82 |
| 12/08/2025 | 157.83 | 157.85 | 155.76 | 157.03 |
| 12/09/2025 | 157.59 | 159.33 | 157.4 | 158.01 |
| 12/10/2025 | 157.82 | 161.36 | 157.51 | 160.38 |
| 12/11/2025 | 161.15 | 163.46 | 161 | 163.1 |
| 12/12/2025 | 163.2 | 164.37 | 162.73 | 163.21 |
| 12/15/2025 | 163.45 | 163.45 | 160.59 | 161.4 |
| 12/16/2025 | 161.5 | 162 | 159.92 | 160.05 |
| 12/17/2025 | 159.63 | 161.78 | 159.59 | 160.86 |
| 12/18/2025 | 161.25 | 162.29 | 160.02 | 160.07 |
| 12/19/2025 | 159.97 | 161.05 | 159.66 | 160.3 |
| 12/22/2025 | 160.15 | 162.18 | 159.67 | 161.45 |
| 12/23/2025 | 161.26 | 162.59 | 161.18 | 161.95 |
| 12/24/2025 | 161.94 | 163.2 | 161.78 | 162.63 |
| 12/26/2025 | 162.45 | 163.55 | 162.19 | 163.52 |
| 12/29/2025 | 163.62 | 164.42 | 162.79 | 163.98 |
| 12/30/2025 | 163.51 | 163.97 | 163 | 163.16 |
| 12/31/2025 | 162.81 | 163.77 | 161.92 | 161.96 |