The highest closing price for Intercontinental Exchange (ICE) last month was $185.74, on July 30. It was up 0.8% for the month. The latest price is $181.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $185.74 | $187.38 | $182.70 | $184.83 | 4,429,300 |
July 30 2025 | $184.95 | $187.38 | $184.37 | $185.74 | 3,507,700 |
July 29 2025 | $183.94 | $184.85 | $183.10 | $184.71 | 3,035,700 |
July 28 2025 | $184.00 | $184.66 | $182.43 | $182.79 | 2,353,400 |
July 25 2025 | $183.31 | $185.30 | $183.26 | $184.44 | 2,588,800 |
July 24 2025 | $181.42 | $184.03 | $180.42 | $183.58 | 2,981,200 |
July 23 2025 | $180.63 | $181.59 | $179.73 | $181.00 | 1,994,100 |
July 22 2025 | $180.63 | $181.14 | $179.62 | $180.80 | 1,952,700 |
July 21 2025 | $180.90 | $182.16 | $180.44 | $180.81 | 1,757,900 |
July 18 2025 | $181.99 | $182.66 | $180.35 | $180.72 | 2,483,000 |
July 17 2025 | $180.33 | $182.15 | $180.00 | $181.94 | 1,806,800 |
July 16 2025 | $180.20 | $181.22 | $179.01 | $180.80 | 1,629,600 |
July 15 2025 | $181.61 | $181.82 | $179.28 | $179.79 | 1,513,000 |
July 14 2025 | $180.38 | $182.40 | $179.66 | $181.82 | 1,773,000 |
July 11 2025 | $181.20 | $182.06 | $180.18 | $180.51 | 1,576,900 |
July 10 2025 | $181.83 | $182.85 | $180.63 | $181.82 | 1,894,300 |
July 09 2025 | $180.61 | $182.19 | $178.73 | $182.16 | 1,789,000 |
July 08 2025 | $182.31 | $183.00 | $180.61 | $180.98 | 1,950,300 |
July 07 2025 | $183.38 | $183.99 | $181.71 | $183.09 | 1,634,700 |
July 03 2025 | $182.00 | $183.11 | $181.79 | $183.11 | 1,082,800 |
July 02 2025 | $181.10 | $181.86 | $179.60 | $181.74 | 1,631,100 |
July 01 2025 | $183.30 | $183.73 | $179.31 | $181.86 | 2,223,700 |
Daily pricing data for Intercontinental Exchange dates back to 11/16/2005, and may be incomplete.
