5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+8.82%
3 MONTH PERFORMANCE
-8.70%
6 MONTH PERFORMANCE
-10.89%
YEAR-TO-DATE PERFORMANCE
+6.78%
1 YEAR PERFORMANCE
+1.75%
Intercontinental Exchange, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $157.19 | $159.11 (1.22%) | $159.31 | $156.76 | 3.80 M | $91.01 B |
| 12/03/2025 | $156.32 | $156.85 (0.34%) | $157.73 | $155.98 | 2.85 M | $89.72 B |
| 12/02/2025 | $156.85 | $155.36 (-0.95%) | $157.63 | $155.10 | 4.80 M | $88.87 B |
| 12/01/2025 | $156.50 | $156.94 (0.28%) | $157.50 | $155.95 | 2.83 M | $89.77 B |
| 11/28/2025 | $157.00 | $157.30 (0.19%) | $158.37 | $156.72 | 1.32 M | $89.98 B |
| 11/26/2025 | $155.84 | $156.29 (0.29%) | $157.02 | $155.43 | 2.29 M | $89.40 B |
| 11/25/2025 | $154.05 | $155.96 (1.24%) | $156.26 | $153.41 | 2.27 M | $89.21 B |
| 11/24/2025 | $154.04 | $152.90 (-0.74%) | $154.28 | $152.22 | 4.14 M | $87.46 B |
| 11/21/2025 | $153.03 | $154.43 (0.91%) | $155.35 | $152.36 | 4.78 M | $88.33 B |
| 11/20/2025 | $153.65 | $151.66 (-1.3%) | $154.68 | $151.13 | 4.30 M | $86.75 B |
| 11/19/2025 | $152.52 | $153.65 (0.74%) | $153.69 | $151.98 | 4.43 M | $87.89 B |
| 11/18/2025 | $150.67 | $152.78 (1.4%) | $154.01 | $149.85 | 5.19 M | $87.39 B |
| 11/17/2025 | $151.83 | $150.33 (-0.99%) | $152.85 | $149.89 | 2.74 M | $85.99 B |
| 11/14/2025 | $153.68 | $152.07 (-1.05%) | $153.68 | $150.97 | 2.55 M | $86.98 B |
| 11/13/2025 | $153.40 | $152.70 (-0.46%) | $154.23 | $152.52 | 3.48 M | $87.34 B |
| 11/12/2025 | $152.07 | $154.05 (1.3%) | $154.17 | $151.70 | 3.03 M | $88.12 B |
| 11/11/2025 | $150.29 | $151.99 (1.13%) | $152.14 | $150.14 | 2.85 M | $86.94 B |
| 11/10/2025 | $148.66 | $149.50 (0.57%) | $149.65 | $147.53 | 3.23 M | $85.51 B |
| 11/07/2025 | $147.13 | $149.00 (1.27%) | $149.09 | $146.95 | 3.49 M | $85.23 B |
| 11/06/2025 | $145.76 | $147.52 (1.21%) | $148.06 | $145.74 | 3.50 M | $84.38 B |
| 11/05/2025 | $147.51 | $146.21 (-0.88%) | $150.00 | $146.21 | 3.98 M | $83.63 B |
| 11/04/2025 | $146.47 | $146.98 (0.35%) | $147.26 | $145.51 | 3.14 M | $84.07 B |
| 11/03/2025 | $145.49 | $145.59 (0.07%) | $146.21 | $143.17 | 4.43 M | $83.28 B |
| 10/31/2025 | $148.32 | $146.29 (-1.37%) | $149.00 | $145.01 | 7.07 M | $83.68 B |
| 10/30/2025 | $146.55 | $148.52 (1.34%) | $152.22 | $146.05 | 6.95 M | $84.95 B |
| 10/29/2025 | $155.76 | $150.62 (-3.3%) | $156.14 | $150.00 | 7.59 M | $86.15 B |
| 10/28/2025 | $159.55 | $157.27 (-1.43%) | $160.11 | $157.18 | 3.32 M | $89.96 B |
| 10/27/2025 | $158.26 | $159.84 (1%) | $160.20 | $158.00 | 4.08 M | $91.43 B |
| 10/24/2025 | $158.24 | $157.65 (-0.37%) | $158.67 | $157.58 | 4.19 M | $90.33 B |
| 10/23/2025 | $158.00 | $157.45 (-0.35%) | $158.44 | $155.84 | 5.80 M | $90.22 B |
| 10/22/2025 | $156.48 | $156.95 (0.3%) | $157.40 | $155.55 | 4.68 M | $89.93 B |
| 10/21/2025 | $155.07 | $156.79 (1.11%) | $157.36 | $155.01 | 3.56 M | $89.84 B |
| 10/20/2025 | $153.95 | $155.29 (0.87%) | $155.42 | $153.26 | 2.88 M | $88.98 B |
| 10/17/2025 | $153.77 | $153.60 (-0.11%) | $154.02 | $152.73 | 4.09 M | $88.01 B |
| 10/16/2025 | $157.52 | $153.36 (-2.64%) | $157.52 | $153.12 | 5.58 M | $87.88 B |
| 10/15/2025 | $158.19 | $157.46 (-0.46%) | $158.84 | $155.90 | 4.17 M | $90.22 B |
| 10/14/2025 | $159.17 | $158.27 (-0.57%) | $160.50 | $157.93 | 2.85 M | $90.69 B |
| 10/13/2025 | $157.46 | $158.75 (0.82%) | $159.34 | $157.34 | 3.07 M | $90.96 B |
| 10/10/2025 | $159.62 | $157.50 (-1.33%) | $159.75 | $157.43 | 4.18 M | $90.25 B |
| 10/09/2025 | $160.96 | $159.30 (-1.03%) | $160.96 | $158.26 | 3.84 M | $91.28 B |
| 10/08/2025 | $162.69 | $159.37 (-2.04%) | $162.69 | $156.44 | 5.05 M | $91.32 B |
| 10/07/2025 | $161.47 | $161.98 (0.32%) | $162.83 | $159.17 | 5.76 M | $92.81 B |
| 10/06/2025 | $162.07 | $159.06 (-1.86%) | $162.67 | $158.23 | 3.91 M | $91.14 B |
| 10/03/2025 | $160.74 | $162.62 (1.17%) | $162.95 | $160.25 | 2.91 M | $93.18 B |
| 10/02/2025 | $162.05 | $160.98 (-0.66%) | $162.50 | $160.70 | 3.34 M | $92.24 B |
| 10/01/2025 | $167.21 | $162.64 (-2.73%) | $167.21 | $162.32 | 4.12 M | $93.19 B |
| 09/30/2025 | $167.89 | $168.48 (0.35%) | $169.20 | $167.55 | 2.80 M | $96.54 B |
| 09/29/2025 | $168.25 | $167.99 (-0.15%) | $168.84 | $166.83 | 2.66 M | $96.26 B |
| 09/26/2025 | $168.03 | $167.73 (-0.18%) | $169.05 | $167.54 | 2.56 M | $96.11 B |
| 09/25/2025 | $167.06 | $167.28 (0.13%) | $167.83 | $165.45 | 2.98 M | $95.85 B |
| 09/24/2025 | $167.53 | $168.05 (0.31%) | $168.45 | $166.58 | 3.77 M | $96.29 B |
| 09/23/2025 | $170.14 | $168.09 (-1.2%) | $170.82 | $167.50 | 2.59 M | $96.32 B |
| 09/22/2025 | $169.58 | $170.12 (0.32%) | $170.39 | $168.29 | 4.26 M | $97.48 B |
| 09/19/2025 | $171.10 | $169.77 (-0.78%) | $171.53 | $168.94 | 4.81 M | $97.28 B |
| 09/18/2025 | $172.17 | $171.13 (-0.6%) | $173.30 | $169.91 | 5.99 M | $98.06 B |
| 09/17/2025 | $171.83 | $172.25 (0.24%) | $173.10 | $171.05 | 2.44 M | $98.70 B |
| 09/16/2025 | $171.57 | $171.40 (-0.1%) | $171.87 | $170.25 | 3.18 M | $98.21 B |
| 09/15/2025 | $174.16 | $172.23 (-1.11%) | $174.37 | $171.84 | 2.67 M | $98.69 B |
| 09/12/2025 | $175.62 | $173.97 (-0.94%) | $176.59 | $173.08 | 2.30 M | $99.68 B |
| 09/11/2025 | $172.75 | $176.17 (1.98%) | $176.40 | $172.34 | 2.70 M | $100.95 B |
| 09/10/2025 | $173.50 | $172.23 (-0.73%) | $173.99 | $171.33 | 2.38 M | $98.69 B |
| 09/09/2025 | $173.67 | $173.46 (-0.12%) | $174.79 | $173.04 | 3.47 M | $99.39 B |
| 09/08/2025 | $173.39 | $173.89 (0.29%) | $174.14 | $172.00 | 2.32 M | $99.64 B |
| 09/05/2025 | $175.14 | $174.27 (-0.5%) | $175.14 | $172.89 | 3.10 M | $99.86 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.
