The highest closing price for Intercontinental Exchange (ICE) last month was $171.49, on April 1. It was down 2.2% for the month. The latest price is $170.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $166.05 | $168.78 | $164.55 | $167.97 | 3,672,000 |
April 29 2025 | $163.47 | $166.62 | $163.41 | $166.33 | 2,114,600 |
April 28 2025 | $163.30 | $164.38 | $162.29 | $163.48 | 2,337,528 |
April 25 2025 | $162.44 | $163.63 | $161.61 | $163.23 | 1,642,800 |
April 24 2025 | $161.07 | $163.30 | $160.01 | $162.98 | 1,559,700 |
April 23 2025 | $162.10 | $163.15 | $159.46 | $160.99 | 2,876,100 |
April 22 2025 | $156.53 | $160.97 | $156.53 | $160.68 | 2,909,600 |
April 21 2025 | $157.42 | $157.82 | $153.13 | $155.03 | 2,815,000 |
April 17 2025 | $159.45 | $160.81 | $158.05 | $158.64 | 2,742,700 |
April 16 2025 | $159.84 | $160.37 | $157.36 | $158.44 | 2,628,900 |
April 15 2025 | $160.53 | $160.99 | $157.99 | $159.95 | 2,675,600 |
April 14 2025 | $158.28 | $160.29 | $157.20 | $159.79 | 2,946,400 |
April 11 2025 | $154.62 | $156.81 | $152.26 | $155.91 | 2,786,455 |
April 10 2025 | $156.20 | $157.01 | $150.82 | $155.19 | 4,719,173 |
April 09 2025 | $150.86 | $157.27 | $147.24 | $156.81 | 7,429,504 |
April 08 2025 | $158.54 | $158.79 | $149.46 | $151.62 | 6,466,519 |
April 07 2025 | $152.33 | $159.49 | $150.47 | $154.65 | 6,950,476 |
April 04 2025 | $165.40 | $166.51 | $156.55 | $156.74 | 6,340,552 |
April 03 2025 | $169.22 | $172.57 | $167.28 | $167.56 | 6,043,400 |
April 02 2025 | $170.19 | $172.00 | $169.61 | $170.44 | 6,613,447 |
April 01 2025 | $171.80 | $172.71 | $170.59 | $171.49 | 3,877,234 |
Daily pricing data for Intercontinental Exchange dates back to 11/16/2005, and may be incomplete.
