5 DAY PERFORMANCE
+23.82%
1 MONTH PERFORMANCE
+8.37%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
+2.36%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-7.77%
Intercontinental Exchange Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $155.27 | $153.40 (-1.2%) | $155.85 | $153.30 | 3.10 M | $86.98 B |
| 05/05/2026 | $157.01 | $155.28 (-1.1%) | $157.41 | $153.45 | 4.65 M | $88.04 B |
| 05/04/2026 | $154.30 | $156.44 (1.39%) | $158.58 | $154.30 | 3.99 M | $88.70 B |
| 05/01/2026 | $159.06 | $154.75 (-2.71%) | $161.00 | $154.74 | 3.22 M | $87.74 B |
| 04/30/2026 | $155.06 | $158.09 (1.95%) | $161.34 | $152.50 | 5.85 M | $89.64 B |
| 04/29/2026 | $155.00 | $156.19 (0.77%) | $156.45 | $153.96 | 2.79 M | $88.56 B |
| 04/28/2026 | $158.90 | $156.30 (-1.64%) | $159.69 | $156.05 | 2.77 M | $88.62 B |
| 04/27/2026 | $159.42 | $156.95 (-1.55%) | $159.44 | $156.87 | 2.96 M | $88.99 B |
| 04/24/2026 | $156.40 | $158.45 (1.31%) | $158.94 | $155.83 | 2.98 M | $89.84 B |
| 04/23/2026 | $158.16 | $157.48 (-0.43%) | $159.25 | $155.31 | 2.59 M | $89.29 B |
| 04/22/2026 | $159.59 | $158.82 (-0.48%) | $160.29 | $158.06 | 2.24 M | $90.05 B |
| 04/21/2026 | $160.90 | $158.63 (-1.41%) | $161.93 | $158.29 | 3.10 M | $89.94 B |
| 04/20/2026 | $161.41 | $160.61 (-0.5%) | $163.00 | $160.30 | 2.75 M | $91.07 B |
| 04/17/2026 | $164.00 | $161.24 (-1.68%) | $164.33 | $159.84 | 4.88 M | $91.42 B |
| 04/16/2026 | $165.07 | $163.75 (-0.8%) | $165.89 | $162.90 | 2.85 M | $92.85 B |
| 04/15/2026 | $163.19 | $165.07 (1.15%) | $165.80 | $162.33 | 2.00 M | $93.59 B |
| 04/14/2026 | $163.46 | $162.04 (-0.87%) | $164.16 | $161.51 | 2.68 M | $91.88 B |
| 04/13/2026 | $160.47 | $164.31 (2.39%) | $164.61 | $160.47 | 1.87 M | $93.16 B |
| 04/10/2026 | $161.07 | $160.60 (-0.29%) | $162.60 | $157.78 | 2.75 M | $91.06 B |
| 04/09/2026 | $167.53 | $161.97 (-3.32%) | $167.75 | $161.66 | 3.43 M | $91.84 B |
| 04/08/2026 | $165.42 | $167.79 (1.43%) | $168.20 | $163.80 | 2.51 M | $95.14 B |
| 04/07/2026 | $166.73 | $166.30 (-0.26%) | $167.78 | $165.98 | 2.57 M | $94.29 B |
| 04/06/2026 | $163.27 | $166.39 (1.91%) | $167.00 | $163.27 | 2.35 M | $94.34 B |
| 04/02/2026 | $158.13 | $162.98 (3.07%) | $163.65 | $158.04 | 4.31 M | $92.41 B |
| 04/01/2026 | $156.77 | $158.08 (0.84%) | $158.50 | $155.24 | 2.79 M | $89.63 B |
| 03/31/2026 | $158.09 | $157.28 (-0.51%) | $158.94 | $155.91 | 3.75 M | $89.18 B |
| 03/30/2026 | $154.19 | $156.94 (1.78%) | $157.25 | $153.90 | 2.93 M | $88.98 B |
| 03/27/2026 | $155.69 | $152.67 (-1.94%) | $156.49 | $152.38 | 2.70 M | $86.56 B |
| 03/26/2026 | $156.17 | $155.96 (-0.13%) | $157.38 | $155.53 | 3.03 M | $88.43 B |
| 03/25/2026 | $156.66 | $156.83 (0.11%) | $158.04 | $153.58 | 4.12 M | $88.92 B |
| 03/24/2026 | $156.51 | $155.82 (-0.44%) | $157.03 | $153.98 | 3.11 M | $88.35 B |
| 03/23/2026 | $159.28 | $157.17 (-1.32%) | $159.76 | $156.53 | 3.29 M | $89.12 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.
