The highest closing price for Intercontinental Exchange (ICE) last month was $164.04, on September 3. It was down 5% for the month. The latest price is $160.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $152.27 | $153.85 | $151.58 | $152.03 | 2,786,600 |
September 29 2026 | $153.01 | $154.81 | $151.55 | $152.19 | 1,913,300 |
September 28 2026 | $153.68 | $155.46 | $152.51 | $152.91 | 2,346,900 |
September 25 2026 | $156.58 | $158.08 | $152.95 | $154.31 | 2,506,300 |
September 24 2026 | $156.74 | $157.20 | $154.87 | $156.93 | 2,683,500 |
September 23 2026 | $152.29 | $157.77 | $151.42 | $156.35 | 3,042,100 |
September 22 2026 | $155.92 | $155.92 | $152.51 | $152.93 | 2,700,800 |
September 21 2026 | $156.22 | $157.22 | $154.26 | $155.37 | 2,986,900 |
September 18 2026 | $152.47 | $156.05 | $152.08 | $155.47 | 4,298,100 |
September 17 2026 | $154.30 | $154.30 | $152.61 | $153.30 | 3,098,900 |
September 16 2026 | $155.79 | $156.58 | $152.30 | $154.10 | 2,896,700 |
September 15 2026 | $156.11 | $156.98 | $154.98 | $156.38 | 2,191,400 |
September 14 2026 | $159.31 | $160.00 | $156.44 | $157.23 | 2,315,100 |
September 11 2026 | $156.95 | $157.79 | $154.44 | $156.88 | 2,486,900 |
September 10 2026 | $156.01 | $157.23 | $154.77 | $155.29 | 3,298,700 |
September 09 2026 | $156.98 | $157.48 | $155.35 | $155.98 | 3,006,300 |
September 08 2026 | $159.47 | $160.10 | $157.07 | $157.24 | 5,726,000 |
September 04 2026 | $161.60 | $162.02 | $160.52 | $160.73 | 3,184,100 |
September 03 2026 | $158.98 | $164.11 | $158.50 | $164.04 | 4,676,900 |
September 02 2026 | $158.34 | $159.45 | $156.43 | $157.33 | 3,192,900 |
September 01 2026 | $160.06 | $160.76 | $157.45 | $159.07 | 2,696,900 |
Daily pricing data for Intercontinental Exchange dates back to 11/16/2005, and may be incomplete.