Intercontinental Exchange (ICE) went public on November 16, 2005, when it opened at a split-adjusted price of $6.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $145.49 | $149.99 | $143.17 | $149.00 | 18,525,980 |
October 2025 | $167.21 | $167.21 | $145.01 | $146.29 | 102,984,400 |
September 2025 | $175.07 | $176.51 | $165.45 | $168.48 | 65,061,400 |
August 2025 | $181.60 | $188.82 | $175.62 | $176.11 | 62,100,900 |
July 2025 | $182.79 | $186.86 | $178.23 | $184.31 | 47,589,000 |
June 2025 | $177.77 | $183.25 | $173.79 | $182.96 | 46,371,100 |
May 2025 | $165.33 | $179.65 | $162.05 | $178.82 | 64,156,400 |
April 2025 | $170.86 | $171.77 | $146.44 | $167.05 | 82,146,700 |
March 2025 | $171.48 | $176.48 | $166.23 | $171.56 | 71,536,400 |
February 2025 | $157.53 | $172.11 | $155.92 | $171.80 | 54,659,700 |
January 2025 | $148.80 | $159.85 | $141.12 | $158.51 | 63,769,700 |
December 2024 | $158.65 | $158.82 | $146.78 | $147.78 | 64,876,600 |
November 2024 | $151.77 | $160.19 | $150.63 | $159.17 | 58,878,700 |
October 2024 | $159.28 | $166.12 | $152.24 | $154.14 | 66,122,000 |
September 2024 | $159.20 | $161.45 | $155.69 | $158.85 | 57,028,700 |
August 2024 | $148.19 | $159.72 | $144.63 | $159.31 | 59,099,800 |
July 2024 | $136.73 | $150.84 | $134.36 | $149.46 | 61,863,000 |
June 2024 | $132.10 | $137.61 | $130.30 | $134.99 | 47,931,900 |
May 2024 | $126.62 | $136.13 | $122.21 | $131.61 | 46,100,500 |
April 2024 | $135.30 | $136.49 | $126.53 | $126.55 | 49,246,800 |
March 2024 | $135.26 | $137.57 | $131.85 | $135.07 | 51,295,300 |
February 2024 | $124.48 | $137.14 | $123.16 | $135.60 | 51,745,400 |
January 2024 | $125.41 | $127.29 | $121.83 | $124.74 | 44,888,300 |
December 2023 | $110.50 | $126.53 | $109.15 | $125.82 | 60,272,300 |
November 2023 | $105.13 | $112.17 | $102.41 | $111.13 | 54,432,600 |
