Intercontinental Exchange (ICE) went public on November 16, 2005, when it opened at a split-adjusted price of $6.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $154.37 | $163.39 | $147.47 | $161.24 | 65,323,115 |
July 2026 | $124.06 | $158.55 | $123.61 | $152.48 | 97,350,700 |
June 2026 | $147.46 | $148.33 | $121.79 | $123.11 | 114,562,800 |
May 2026 | $158.47 | $160.40 | $146.56 | $147.30 | 69,523,400 |
April 2026 | $156.19 | $167.58 | $151.94 | $157.51 | 63,035,800 |
March 2026 | $164.12 | $166.84 | $151.82 | $156.70 | 76,497,100 |
February 2026 | $172.80 | $174.18 | $143.18 | $163.00 | 98,200,100 |
January 2026 | $160.23 | $174.83 | $158.11 | $172.58 | 65,528,100 |
December 2025 | $154.96 | $163.28 | $153.57 | $160.84 | 67,572,300 |
November 2025 | $144.06 | $156.81 | $141.76 | $155.75 | 65,150,100 |
October 2025 | $165.56 | $165.56 | $143.58 | $144.85 | 102,984,400 |
September 2025 | $173.34 | $174.77 | $163.82 | $166.82 | 65,061,400 |
August 2025 | $179.81 | $186.96 | $173.89 | $174.37 | 62,100,900 |
July 2025 | $180.99 | $185.02 | $176.47 | $182.50 | 47,589,000 |
June 2025 | $176.02 | $181.44 | $172.07 | $181.15 | 46,371,100 |
May 2025 | $163.70 | $177.88 | $160.45 | $177.05 | 64,156,400 |
April 2025 | $169.18 | $170.07 | $144.99 | $165.41 | 82,146,700 |
March 2025 | $169.79 | $174.74 | $164.59 | $169.87 | 71,536,400 |
February 2025 | $155.98 | $170.41 | $154.39 | $170.11 | 54,659,700 |
January 2025 | $147.33 | $158.27 | $139.72 | $156.95 | 63,769,700 |
December 2024 | $157.08 | $157.26 | $145.33 | $146.32 | 64,876,600 |
November 2024 | $150.28 | $158.61 | $149.14 | $157.60 | 58,878,700 |
October 2024 | $157.71 | $164.48 | $150.74 | $152.62 | 66,122,000 |
September 2024 | $157.63 | $159.86 | $154.15 | $157.29 | 57,028,700 |
August 2024 | $146.73 | $158.15 | $143.21 | $157.74 | 59,099,800 |