5 DAY PERFORMANCE
-13.90%
1 MONTH PERFORMANCE
-13.05%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
-9.16%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
+6.63%
Intercontinental Exchange, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $169.14 | $169.02 (-0.07%) | $169.94 | $167.62 | 4.07 M | $97.02 B |
| 03/11/2025 | $169.04 | $168.36 (-0.4%) | $170.35 | $168.20 | 3.86 M | $96.64 B |
| 03/10/2025 | $169.93 | $169.15 (-0.46%) | $171.55 | $167.67 | 4.81 M | $97.09 B |
| 03/07/2025 | $169.35 | $170.24 (0.53%) | $170.75 | $167.61 | 3.54 M | $97.72 B |
| 03/06/2025 | $169.80 | $169.65 (-0.09%) | $171.01 | $168.27 | 3.10 M | $97.38 B |
| 03/05/2025 | $170.00 | $171.61 (0.95%) | $171.96 | $169.35 | 3.22 M | $98.50 B |
| 03/04/2025 | $173.18 | $169.85 (-1.92%) | $174.16 | $169.72 | 3.03 M | $97.49 B |
| 03/03/2025 | $172.91 | $173.20 (0.17%) | $175.41 | $172.33 | 3.66 M | $99.42 B |
| 02/28/2025 | $170.95 | $173.23 (1.33%) | $173.54 | $170.67 | 5.51 M | $99.43 B |
| 02/27/2025 | $171.17 | $170.84 (-0.19%) | $173.52 | $170.38 | 2.81 M | $98.06 B |
| 02/26/2025 | $170.57 | $171.17 (0.35%) | $172.63 | $170.15 | 3.26 M | $98.25 B |
| 02/25/2025 | $169.14 | $171.21 (1.22%) | $171.61 | $168.95 | 3.46 M | $98.27 B |
| 02/24/2025 | $168.42 | $168.42 (0%) | $169.89 | $167.30 | 3.47 M | $96.67 B |
| 02/21/2025 | $166.73 | $167.87 (0.68%) | $168.49 | $166.34 | 2.85 M | $96.36 B |
| 02/20/2025 | $167.00 | $166.79 (-0.13%) | $167.48 | $165.83 | 1.64 M | $95.74 B |
| 02/19/2025 | $166.91 | $166.96 (0.03%) | $167.57 | $166.04 | 2.51 M | $95.84 B |
| 02/18/2025 | $166.84 | $166.50 (-0.2%) | $167.09 | $165.34 | 2.23 M | $95.57 B |
| 02/14/2025 | $169.78 | $166.71 (-1.81%) | $169.78 | $166.68 | 1.78 M | $95.69 B |
| 02/13/2025 | $167.37 | $168.57 (0.72%) | $169.04 | $167.03 | 1.85 M | $96.76 B |
| 02/12/2025 | $165.76 | $166.56 (0.48%) | $166.86 | $164.34 | 2.56 M | $95.61 B |
| 02/11/2025 | $166.72 | $166.94 (0.13%) | $167.07 | $165.10 | 2.17 M | $95.82 B |
| 02/10/2025 | $167.31 | $167.12 (-0.11%) | $167.75 | $165.77 | 3.65 M | $95.93 B |
| 02/07/2025 | $166.47 | $166.83 (0.22%) | $167.87 | $164.14 | 3.07 M | $95.76 B |
| 02/06/2025 | $165.53 | $167.68 (1.3%) | $169.75 | $164.00 | 4.42 M | $96.25 B |
| 02/05/2025 | $160.85 | $160.70 (-0.09%) | $161.64 | $159.61 | 2.97 M | $92.24 B |
| 02/04/2025 | $159.60 | $159.32 (-0.18%) | $160.88 | $159.16 | 2.47 M | $91.45 B |
| 02/03/2025 | $158.84 | $160.39 (0.98%) | $160.89 | $157.22 | 1.99 M | $92.06 B |
| 01/31/2025 | $159.20 | $159.83 (0.4%) | $161.18 | $158.55 | 2.62 M | $91.74 B |
| 01/30/2025 | $158.14 | $159.44 (0.82%) | $160.78 | $157.43 | 1.94 M | $91.52 B |
| 01/29/2025 | $158.58 | $157.22 (-0.86%) | $158.86 | $156.94 | 2.59 M | $90.24 B |
| 01/28/2025 | $160.31 | $158.84 (-0.92%) | $160.41 | $158.00 | 2.53 M | $91.17 B |
| 01/27/2025 | $157.44 | $160.83 (2.15%) | $160.91 | $157.29 | 3.14 M | $92.32 B |
| 01/24/2025 | $157.11 | $157.47 (0.23%) | $157.95 | $156.69 | 1.94 M | $90.39 B |
| 01/23/2025 | $153.89 | $157.68 (2.46%) | $158.63 | $153.29 | 3.99 M | $90.51 B |
| 01/22/2025 | $151.87 | $154.17 (1.51%) | $154.80 | $151.30 | 4.98 M | $88.49 B |
| 01/21/2025 | $149.74 | $151.72 (1.32%) | $151.80 | $149.61 | 4.42 M | $87.09 B |
| 01/17/2025 | $150.88 | $149.11 (-1.17%) | $151.07 | $148.94 | 3.36 M | $85.59 B |
| 01/16/2025 | $148.42 | $150.23 (1.22%) | $150.25 | $148.00 | 2.82 M | $86.23 B |
| 01/15/2025 | $147.73 | $148.24 (0.35%) | $148.71 | $146.39 | 5.11 M | $85.09 B |
| 01/14/2025 | $144.66 | $145.25 (0.41%) | $145.66 | $144.10 | 3.23 M | $83.37 B |
| 01/13/2025 | $142.41 | $143.89 (1.04%) | $143.94 | $142.29 | 3.36 M | $82.59 B |
| 01/10/2025 | $144.79 | $142.80 (-1.37%) | $145.48 | $142.45 | 3.98 M | $81.97 B |
| 01/08/2025 | $144.93 | $146.57 (1.13%) | $146.62 | $143.83 | 3.72 M | $84.13 B |
| 01/07/2025 | $146.58 | $146.44 (-0.1%) | $147.39 | $145.61 | 3.14 M | $84.06 B |
| 01/06/2025 | $148.92 | $146.58 (-1.57%) | $149.17 | $145.88 | 3.74 M | $84.14 B |
| 01/03/2025 | $149.38 | $149.84 (0.31%) | $150.00 | $148.73 | 1.23 M | $86.01 B |
| 01/02/2025 | $150.04 | $149.34 (-0.47%) | $150.15 | $148.46 | 1.92 M | $85.72 B |
| 12/31/2024 | $149.57 | $149.01 (-0.37%) | $150.00 | $148.52 | 1.56 M | $85.53 B |
| 12/30/2024 | $149.16 | $149.37 (0.14%) | $149.95 | $148.35 | 2.44 M | $85.74 B |
| 12/27/2024 | $149.88 | $150.32 (0.29%) | $151.35 | $149.53 | 1.21 M | $86.28 B |
| 12/26/2024 | $149.20 | $151.02 (1.22%) | $151.37 | $149.20 | 1.17 M | $86.69 B |
| 12/24/2024 | $150.16 | $150.46 (0.2%) | $150.57 | $149.60 | 1.08 M | $86.36 B |
| 12/23/2024 | $149.39 | $150.16 (0.52%) | $150.42 | $148.77 | 2.85 M | $86.19 B |
| 12/20/2024 | $148.35 | $150.31 (1.32%) | $151.34 | $148.00 | 6.45 M | $86.28 B |
| 12/19/2024 | $150.00 | $148.29 (-1.14%) | $151.17 | $148.06 | 4.87 M | $85.12 B |
| 12/18/2024 | $152.99 | $149.60 (-2.22%) | $154.39 | $149.53 | 4.57 M | $85.87 B |
| 12/17/2024 | $154.11 | $152.79 (-0.86%) | $154.29 | $152.58 | 3.63 M | $87.70 B |
| 12/16/2024 | $155.53 | $154.58 (-0.61%) | $155.78 | $154.36 | 2.33 M | $88.73 B |
| 12/13/2024 | $156.69 | $155.58 (-0.71%) | $157.41 | $155.43 | 2.41 M | $89.30 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.
