5 DAY PERFORMANCE
+7.57%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
+23.82%
6 MONTH PERFORMANCE
+4.63%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-2.36%
Intercontinental Exchange Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $156.22 | $155.37 (-0.54%) | $157.22 | $154.26 | 2.98 M | $87.50 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 |
| 08/04/2026 | $150.04 | $149.20 (-0.56%) | $151.44 | $147.68 | 3.82 M | $84.15 B |
| 08/03/2026 | $154.37 | $151.80 (-1.66%) | $154.55 | $150.62 | 5.68 M | $85.62 B |
| 07/31/2026 | $155.02 | $152.48 (-1.64%) | $155.69 | $151.58 | 5.67 M | $86.00 B |
| 07/30/2026 | $155.03 | $156.27 (0.8%) | $158.55 | $151.06 | 7.99 M | $88.14 B |
| 07/29/2026 | $152.19 | $154.28 (1.37%) | $155.29 | $151.54 | 4.44 M | $87.01 B |
| 07/28/2026 | $148.53 | $152.72 (2.82%) | $153.21 | $148.10 | 6.96 M | $86.13 B |
| 07/27/2026 | $146.75 | $148.73 (1.35%) | $148.73 | $144.89 | 4.31 M | $83.88 B |
| 07/24/2026 | $143.73 | $145.79 (1.43%) | $146.11 | $142.78 | 3.61 M | $82.66 B |
| 07/23/2026 | $142.05 | $143.21 (0.82%) | $143.87 | $141.68 | 3.26 M | $81.20 B |
| 07/22/2026 | $140.50 | $142.53 (1.44%) | $143.49 | $139.96 | 3.54 M | $80.81 B |
| 07/21/2026 | $139.41 | $138.67 (-0.53%) | $140.85 | $138.39 | 2.28 M | $78.63 B |
| 07/20/2026 | $138.38 | $141.57 (2.31%) | $142.15 | $137.76 | 4.00 M | $80.27 B |
| 07/17/2026 | $142.50 | $139.65 (-2%) | $144.54 | $139.08 | 3.15 M | $79.18 B |
| 07/16/2026 | $141.00 | $141.76 (0.54%) | $142.40 | $139.21 | 2.81 M | $80.38 B |
| 07/15/2026 | $139.00 | $139.84 (0.6%) | $141.50 | $138.26 | 3.16 M | $79.29 B |
| 07/14/2026 | $135.84 | $137.61 (1.3%) | $138.93 | $135.48 | 3.80 M | $78.02 B |
| 07/13/2026 | $136.00 | $137.67 (1.23%) | $138.24 | $135.58 | 3.06 M | $78.06 B |
| 07/10/2026 | $136.25 | $135.26 (-0.73%) | $136.49 | $134.17 | 3.01 M | $76.69 B |
| 07/09/2026 | $134.88 | $135.11 (0.17%) | $135.29 | $131.52 | 5.11 M | $76.61 B |
| 07/08/2026 | $135.64 | $137.17 (1.13%) | $138.53 | $134.95 | 4.79 M | $77.78 B |
| 07/07/2026 | $134.60 | $136.45 (1.37%) | $138.14 | $134.60 | 4.31 M | $77.37 B |
| 07/06/2026 | $133.70 | $134.91 (0.91%) | $135.50 | $131.66 | 7.58 M | $76.49 B |
| 07/02/2026 | $129.50 | $132.99 (2.69%) | $133.01 | $128.43 | 4.60 M | $75.41 B |
| 07/01/2026 | $124.06 | $126.73 (2.15%) | $128.70 | $123.61 | 5.89 M | $71.86 B |
| 06/30/2026 | $122.30 | $123.11 (0.66%) | $124.55 | $121.80 | 7.12 M | $69.80 B |
| 06/29/2026 | $126.00 | $122.91 (-2.45%) | $126.40 | $121.79 | 6.59 M | $69.69 B |
| 06/26/2026 | $126.33 | $123.86 (-1.96%) | $127.86 | $123.74 | 6.00 M | $70.23 B |
| 06/25/2026 | $130.06 | $124.49 (-4.28%) | $130.20 | $124.33 | 6.54 M | $70.59 B |
| 06/24/2026 | $133.00 | $130.02 (-2.24%) | $133.27 | $129.89 | 3.75 M | $73.72 B |
| 06/23/2026 | $133.60 | $133.00 (-0.45%) | $133.85 | $132.07 | 4.57 M | $75.41 B |
| 06/22/2026 | $132.67 | $131.34 (-1%) | $134.34 | $129.82 | 5.65 M | $74.47 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.
