The highest closing price for Intercontinental Exchange (ICE) last month was $175.68, on September 11. It was down 3.8% for the month. The latest price is $162.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $167.89 | $169.20 | $167.55 | $168.48 | 2,801,300 |
September 29 2025 | $168.25 | $168.84 | $166.83 | $167.99 | 2,653,700 |
September 26 2025 | $168.03 | $169.05 | $167.54 | $167.73 | 2,564,900 |
September 25 2025 | $167.06 | $167.83 | $165.45 | $167.28 | 2,977,400 |
September 24 2025 | $167.53 | $168.45 | $166.58 | $168.05 | 3,771,900 |
September 23 2025 | $170.14 | $170.82 | $167.50 | $168.09 | 2,586,600 |
September 22 2025 | $169.58 | $170.39 | $168.29 | $170.12 | 4,257,400 |
September 19 2025 | $171.10 | $171.53 | $168.94 | $169.77 | 4,806,500 |
September 18 2025 | $172.17 | $173.30 | $169.91 | $171.13 | 5,990,200 |
September 17 2025 | $171.83 | $173.10 | $171.05 | $172.25 | 2,443,000 |
September 16 2025 | $171.57 | $171.87 | $170.25 | $171.40 | 3,179,400 |
September 15 2025 | $173.67 | $173.88 | $171.36 | $171.75 | 2,669,700 |
September 12 2025 | $175.13 | $176.10 | $172.60 | $173.49 | 2,300,500 |
September 11 2025 | $172.27 | $175.91 | $171.86 | $175.68 | 2,697,600 |
September 10 2025 | $173.02 | $173.51 | $170.85 | $171.75 | 2,381,000 |
September 09 2025 | $173.19 | $174.30 | $172.56 | $172.98 | 3,466,700 |
September 08 2025 | $172.91 | $173.65 | $171.52 | $173.41 | 2,322,600 |
September 05 2025 | $174.65 | $174.65 | $172.41 | $173.78 | 3,104,200 |
September 04 2025 | $175.42 | $175.56 | $172.74 | $174.03 | 2,950,100 |
September 03 2025 | $174.22 | $174.97 | $173.29 | $174.64 | 1,903,000 |
September 02 2025 | $175.07 | $176.51 | $173.18 | $174.60 | 3,226,400 |
Daily pricing data for Intercontinental Exchange dates back to 11/16/2005, and may be incomplete.
