5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+8.95%
3 MONTH PERFORMANCE
+10.63%
6 MONTH PERFORMANCE
+6.76%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
+13.38%
Intercontinental Exchange Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $177.90 | $174.00 (-2.19%) | $177.94 | $173.02 | 3.55 M | $97.61 B |
| 11/04/2026 | $173.60 | $174.92 (0.76%) | $175.06 | $170.87 | 2.67 M | $98.13 B |
| 11/03/2026 | $171.17 | $170.93 (-0.14%) | $171.97 | $168.79 | 2.45 M | $95.89 B |
| 11/02/2026 | $168.48 | $172.28 (2.26%) | $172.33 | $167.51 | 3.44 M | $96.65 B |
| 10/30/2026 | $166.68 | $168.85 (1.3%) | $169.92 | $164.54 | 5.16 M | $94.72 B |
| 10/29/2026 | $160.88 | $163.04 (1.34%) | $166.30 | $160.48 | 5.95 M | $91.47 B |
| 10/28/2026 | $154.83 | $155.96 (0.73%) | $156.13 | $153.90 | 3.24 M | $87.49 B |
| 10/27/2026 | $159.66 | $155.44 (-2.64%) | $160.41 | $155.29 | 3.29 M | $87.20 B |
| 10/26/2026 | $162.30 | $160.05 (-1.39%) | $162.45 | $159.74 | 3.27 M | $89.79 B |
| 10/23/2026 | $163.25 | $162.74 (-0.31%) | $164.69 | $161.95 | 2.32 M | $91.79 B |
| 10/22/2026 | $159.81 | $163.84 (2.52%) | $164.04 | $159.42 | 4.74 M | $92.41 B |
| 10/21/2026 | $158.12 | $157.69 (-0.27%) | $159.41 | $156.83 | 2.77 M | $88.94 B |
| 10/20/2026 | $159.64 | $158.57 (-0.67%) | $161.17 | $156.43 | 4.85 M | $89.43 B |
| 10/19/2026 | $160.34 | $158.40 (-1.21%) | $160.72 | $158.32 | 3.03 M | $89.34 B |
| 10/16/2026 | $159.34 | $161.56 (1.39%) | $161.69 | $158.38 | 2.88 M | $91.12 B |
| 10/15/2026 | $158.09 | $158.41 (0.2%) | $158.90 | $155.91 | 4.12 M | $89.34 B |
| 10/14/2026 | $156.38 | $155.11 (-0.81%) | $158.08 | $154.82 | 3.54 M | $87.48 B |
| 10/13/2026 | $157.57 | $156.42 (-0.73%) | $158.63 | $156.07 | 3.19 M | $88.22 B |
| 10/12/2026 | $156.60 | $157.42 (0.52%) | $157.59 | $156.48 | 3.01 M | $88.78 B |
| 10/09/2026 | $155.59 | $156.19 (0.39%) | $157.04 | $155.05 | 2.62 M | $88.09 B |
| 10/08/2026 | $152.40 | $155.35 (1.94%) | $155.96 | $151.78 | 2.04 M | $87.62 B |
| 10/07/2026 | $152.93 | $152.59 (-0.22%) | $154.00 | $151.23 | 1.64 M | $86.06 B |
| 10/06/2026 | $152.72 | $153.49 (0.5%) | $155.11 | $152.50 | 2.12 M | $86.57 B |
| 10/05/2026 | $150.17 | $152.15 (1.32%) | $152.46 | $147.50 | 2.76 M | $85.81 B |
| 10/02/2026 | $151.11 | $150.15 (-0.64%) | $151.56 | $149.26 | 1.96 M | $84.68 B |
| 10/01/2026 | $152.64 | $151.47 (-0.77%) | $153.31 | $150.57 | 2.76 M | $85.43 B |
| 09/30/2026 | $152.27 | $152.03 (-0.16%) | $153.85 | $151.58 | 2.79 M | $85.74 B |
| 09/29/2026 | $153.01 | $152.19 (-0.54%) | $154.81 | $151.55 | 1.91 M | $85.84 B |
| 09/28/2026 | $153.68 | $152.91 (-0.5%) | $155.46 | $152.51 | 2.35 M | $86.24 B |
| 09/25/2026 | $156.58 | $154.31 (-1.45%) | $158.08 | $152.95 | 2.51 M | $87.03 B |
| 09/24/2026 | $156.74 | $156.93 (0.12%) | $157.20 | $154.87 | 2.68 M | $88.51 B |
| 09/23/2026 | $152.29 | $156.35 (2.67%) | $157.77 | $151.42 | 3.04 M | $88.18 B |
| 09/22/2026 | $155.92 | $152.93 (-1.92%) | $155.92 | $152.51 | 2.70 M | $86.25 B |
| 09/21/2026 | $156.22 | $155.37 (-0.54%) | $157.22 | $154.26 | 2.99 M | $87.63 B |
| 09/18/2026 | $152.47 | $155.47 (1.97%) | $156.04 | $152.08 | 4.30 M | $87.69 B |
| 09/17/2026 | $154.30 | $153.30 (-0.65%) | $154.30 | $152.61 | 3.10 M | $86.46 B |
| 09/16/2026 | $155.79 | $154.10 (-1.08%) | $156.57 | $152.30 | 2.90 M | $86.91 B |
| 09/15/2026 | $156.63 | $156.90 (0.17%) | $157.50 | $155.50 | 2.19 M | $88.49 B |
| 09/14/2026 | $159.84 | $157.75 (-1.31%) | $160.53 | $156.96 | 2.32 M | $88.97 B |
| 09/11/2026 | $157.47 | $157.40 (-0.04%) | $158.31 | $154.95 | 2.49 M | $88.77 B |
| 09/10/2026 | $156.53 | $155.81 (-0.46%) | $157.75 | $155.28 | 3.30 M | $87.88 B |
| 09/09/2026 | $157.50 | $156.50 (-0.63%) | $158.00 | $155.87 | 3.01 M | $88.27 B |
| 09/08/2026 | $160.00 | $157.76 (-1.4%) | $160.63 | $157.59 | 5.73 M | $88.98 B |
| 09/04/2026 | $162.14 | $161.26 (-0.54%) | $162.56 | $161.05 | 3.18 M | $90.95 B |
| 09/03/2026 | $159.51 | $164.59 (3.18%) | $164.66 | $159.03 | 4.68 M | $92.83 B |
| 09/02/2026 | $158.87 | $157.85 (-0.64%) | $159.98 | $156.95 | 3.19 M | $89.03 B |
| 09/01/2026 | $160.59 | $159.60 (-0.62%) | $161.29 | $157.97 | 2.70 M | $90.01 B |
| 08/31/2026 | $161.51 | $160.70 (-0.5%) | $162.65 | $157.76 | 4.12 M | $90.63 B |
| 08/28/2026 | $162.41 | $162.33 (-0.05%) | $162.96 | $161.36 | 3.00 M | $91.55 B |
| 08/27/2026 | $161.85 | $161.24 (-0.38%) | $163.39 | $160.94 | 3.12 M | $90.94 B |
| 08/26/2026 | $161.16 | $161.92 (0.47%) | $163.30 | $160.97 | 2.00 M | $91.32 B |
| 08/25/2026 | $161.48 | $161.78 (0.19%) | $162.96 | $159.84 | 2.12 M | $91.24 B |
| 08/24/2026 | $161.53 | $162.99 (0.9%) | $163.03 | $160.59 | 3.64 M | $91.93 B |
| 08/21/2026 | $160.00 | $161.25 (0.78%) | $162.08 | $159.54 | 3.67 M | $90.95 B |
| 08/20/2026 | $156.43 | $158.61 (1.39%) | $160.51 | $156.21 | 4.52 M | $89.46 B |
| 08/19/2026 | $156.30 | $157.24 (0.6%) | $159.64 | $155.00 | 3.76 M | $88.68 B |
| 08/18/2026 | $156.32 | $156.18 (-0.09%) | $158.16 | $154.94 | 3.62 M | $88.09 B |
| 08/17/2026 | $154.02 | $154.31 (0.19%) | $156.12 | $154.00 | 2.64 M | $87.03 B |
| 08/14/2026 | $155.24 | $154.73 (-0.33%) | $155.46 | $153.26 | 1.63 M | $87.27 B |
| 08/13/2026 | $151.82 | $155.24 (2.25%) | $155.42 | $151.22 | 2.36 M | $87.56 B |
| 08/12/2026 | $150.77 | $151.33 (0.37%) | $151.90 | $149.42 | 2.04 M | $85.35 B |
| 08/11/2026 | $150.14 | $151.25 (0.74%) | $151.66 | $149.54 | 5.12 M | $85.31 B |
| 08/10/2026 | $150.19 | $150.54 (0.23%) | $152.40 | $149.75 | 2.69 M | $84.90 B |
| 08/07/2026 | $150.00 | $150.30 (0.2%) | $153.32 | $149.91 | 3.13 M | $84.77 B |
| 08/06/2026 | $150.67 | $149.75 (-0.61%) | $151.74 | $147.47 | 5.23 M | $84.46 B |
| 08/05/2026 | $150.00 | $149.84 (-0.11%) | $150.61 | $147.58 | 4.53 M | $84.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
