5 DAY PERFORMANCE
+8.72%
1 MONTH PERFORMANCE
+21.49%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-11.83%
Intercontinental Exchange Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $136.19 | $133.88 (-1.7%) | $136.78 | $132.84 | 6.11 M | $75.91 B |
| 06/17/2026 | $139.84 | $134.59 (-3.75%) | $140.79 | $133.73 | 6.81 M | $76.31 B |
| 06/16/2026 | $141.05 | $141.28 (0.16%) | $142.00 | $137.46 | 4.74 M | $80.11 B |
| 06/15/2026 | $140.01 | $140.10 (0.06%) | $142.22 | $139.69 | 3.52 M | $79.44 B |
| 06/12/2026 | $139.46 | $140.53 (0.77%) | $140.79 | $137.76 | 3.17 M | $79.68 B |
| 06/11/2026 | $140.20 | $138.98 (-0.87%) | $141.47 | $138.74 | 3.08 M | $78.80 B |
| 06/10/2026 | $141.94 | $140.34 (-1.13%) | $142.48 | $140.05 | 3.30 M | $79.57 B |
| 06/09/2026 | $138.50 | $141.56 (2.21%) | $142.47 | $137.90 | 5.71 M | $80.26 B |
| 06/08/2026 | $141.00 | $139.05 (-1.38%) | $141.00 | $138.40 | 6.30 M | $78.84 B |
| 06/05/2026 | $142.60 | $141.50 (-0.77%) | $143.22 | $139.00 | 5.65 M | $80.23 B |
| 06/04/2026 | $141.74 | $142.06 (0.23%) | $144.49 | $141.14 | 4.71 M | $80.55 B |
| 06/03/2026 | $141.99 | $138.45 (-2.49%) | $142.00 | $136.90 | 5.91 M | $78.50 B |
| 06/02/2026 | $145.27 | $142.38 (-1.99%) | $145.39 | $136.67 | 9.90 M | $80.73 B |
| 06/01/2026 | $148.01 | $144.96 (-2.06%) | $148.88 | $143.01 | 5.44 M | $82.19 B |
| 05/29/2026 | $147.80 | $147.85 (0.03%) | $150.05 | $147.10 | 8.08 M | $83.83 B |
| 05/28/2026 | $149.03 | $148.30 (-0.49%) | $150.45 | $147.89 | 3.99 M | $84.09 B |
| 05/27/2026 | $149.86 | $149.71 (-0.1%) | $150.55 | $148.11 | 3.53 M | $84.89 B |
| 05/26/2026 | $152.56 | $150.64 (-1.26%) | $152.81 | $149.97 | 2.96 M | $85.41 B |
| 05/22/2026 | $151.28 | $152.97 (1.12%) | $153.72 | $151.16 | 2.83 M | $86.73 B |
| 05/21/2026 | $150.37 | $151.49 (0.74%) | $151.84 | $149.67 | 4.18 M | $85.89 B |
| 05/20/2026 | $153.22 | $151.69 (-1%) | $153.74 | $151.51 | 3.77 M | $86.01 B |
| 05/19/2026 | $156.64 | $154.11 (-1.62%) | $157.39 | $154.08 | 3.49 M | $87.38 B |
| 05/18/2026 | $154.33 | $155.99 (1.08%) | $157.18 | $153.64 | 3.27 M | $88.45 B |
| 05/15/2026 | $156.37 | $154.36 (-1.29%) | $157.00 | $154.04 | 2.19 M | $87.52 B |
| 05/14/2026 | $155.82 | $155.72 (-0.06%) | $156.00 | $154.01 | 1.99 M | $88.29 B |
| 05/13/2026 | $154.77 | $154.80 (0.02%) | $155.62 | $152.67 | 2.10 M | $87.77 B |
| 05/12/2026 | $158.11 | $155.81 (-1.45%) | $158.90 | $155.35 | 2.81 M | $88.34 B |
| 05/11/2026 | $155.06 | $157.82 (1.78%) | $157.86 | $154.05 | 2.89 M | $89.48 B |
| 05/08/2026 | $156.08 | $155.82 (-0.17%) | $156.97 | $153.59 | 2.95 M | $88.35 B |
| 05/07/2026 | $152.42 | $156.11 (2.42%) | $156.35 | $152.35 | 3.55 M | $88.51 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.
