-
5 DAY PERFORMANCE
+0.77% -
1 MONTH PERFORMANCE
-5.48% -
3 MONTH PERFORMANCE
+0.26% -
6 MONTH PERFORMANCE
+13.93% -
YEAR-TO-DATE PERFORMANCE
+22.78% -
1 YEAR PERFORMANCE
+41.54%
Intercontinental Exchange, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $154.99 | $157.69 (1.74%) | $157.78 | $154.85 | 3.97 M | $90.51 B |
| 11/15/2024 | $155.79 | $155.55 (-0.15%) | $156.96 | $155.13 | 2.80 M | $89.29 B |
| 11/14/2024 | $155.65 | $156.47 (0.53%) | $157.66 | $155.52 | 2.55 M | $89.81 B |
| 11/13/2024 | $156.83 | $155.84 (-0.63%) | $157.10 | $155.50 | 2.04 M | $89.45 B |
| 11/12/2024 | $157.68 | $156.06 (-1.03%) | $157.68 | $155.92 | 2.05 M | $89.58 B |
| 11/11/2024 | $158.78 | $157.08 (-1.07%) | $159.81 | $156.68 | 3.08 M | $90.16 B |
| 11/08/2024 | $157.52 | $156.42 (-0.7%) | $159.04 | $156.40 | 4.95 M | $89.79 B |
| 11/07/2024 | $156.06 | $156.11 (0.03%) | $156.46 | $155.16 | 2.43 M | $89.61 B |
| 11/06/2024 | $160.26 | $155.79 (-2.79%) | $160.61 | $152.32 | 6.01 M | $89.42 B |
| 11/05/2024 | $154.87 | $157.85 (1.92%) | $157.91 | $154.70 | 2.19 M | $90.61 B |
| 11/04/2024 | $155.51 | $154.49 (-0.66%) | $156.07 | $154.04 | 2.54 M | $88.68 B |
| 11/01/2024 | $153.48 | $154.64 (0.76%) | $156.36 | $153.20 | 4.51 M | $88.76 B |
| 10/31/2024 | $159.32 | $155.87 (-2.17%) | $159.59 | $153.95 | 8.15 M | $89.47 B |
| 10/30/2024 | $166.76 | $166.53 (-0.14%) | $167.99 | $166.38 | 2.73 M | $95.59 B |
| 10/29/2024 | $165.62 | $166.72 (0.66%) | $167.16 | $165.57 | 3.43 M | $95.70 B |
| 10/28/2024 | $166.38 | $166.44 (0.04%) | $166.95 | $165.76 | 2.71 M | $95.54 B |
| 10/25/2024 | $167.27 | $165.31 (-1.17%) | $167.64 | $165.23 | 2.99 M | $94.72 B |
| 10/24/2024 | $165.29 | $166.90 (0.97%) | $167.55 | $164.78 | 4.89 M | $95.63 B |
| 10/23/2024 | $165.62 | $165.00 (-0.37%) | $166.03 | $163.97 | 4.46 M | $94.55 B |
| 10/22/2024 | $165.25 | $165.94 (0.42%) | $166.67 | $165.00 | 2.12 M | $95.08 B |
| 10/21/2024 | $165.73 | $166.34 (0.37%) | $166.63 | $165.59 | 2.35 M | $95.31 B |
| 10/18/2024 | $165.00 | $166.83 (1.11%) | $167.06 | $164.40 | 2.31 M | $95.59 B |
| 10/17/2024 | $166.19 | $164.81 (-0.83%) | $166.29 | $164.79 | 2.15 M | $94.44 B |
| 10/16/2024 | $164.19 | $165.13 (0.57%) | $165.33 | $163.32 | 1.74 M | $94.62 B |
| 10/15/2024 | $165.91 | $165.18 (-0.44%) | $167.23 | $164.91 | 2.62 M | $94.65 B |
| 10/14/2024 | $162.48 | $164.38 (1.17%) | $164.75 | $162.28 | 2.74 M | $94.19 B |
| 10/11/2024 | $161.39 | $162.57 (0.73%) | $162.82 | $160.73 | 2.61 M | $93.15 B |
| 10/10/2024 | $161.67 | $160.65 (-0.63%) | $161.94 | $159.81 | 1.73 M | $92.05 B |
| 10/09/2024 | $162.00 | $161.74 (-0.16%) | $162.85 | $161.70 | 1.81 M | $92.68 B |
| 10/08/2024 | $160.94 | $162.09 (0.71%) | $162.25 | $160.39 | 2.01 M | $92.88 B |
| 10/07/2024 | $162.22 | $159.54 (-1.65%) | $162.54 | $159.23 | 2.69 M | $91.42 B |
| 10/04/2024 | $163.57 | $162.76 (-0.5%) | $164.18 | $162.48 | 2.23 M | $93.26 B |
| 10/03/2024 | $161.14 | $163.26 (1.32%) | $163.35 | $160.68 | 2.59 M | $93.55 B |
| 10/02/2024 | $160.52 | $160.92 (0.25%) | $161.15 | $159.62 | 1.98 M | $92.21 B |
| 10/01/2024 | $161.07 | $161.14 (0.04%) | $162.12 | $159.32 | 3.08 M | $92.33 B |
| 09/30/2024 | $158.95 | $160.64 (1.06%) | $160.78 | $158.22 | 1.76 M | $92.05 B |
| 09/27/2024 | $158.27 | $158.62 (0.22%) | $159.29 | $157.74 | 3.33 M | $90.89 B |
| 09/26/2024 | $159.57 | $158.12 (-0.91%) | $160.32 | $157.85 | 3.24 M | $90.60 B |
| 09/25/2024 | $158.91 | $159.45 (0.34%) | $159.80 | $158.51 | 2.83 M | $91.36 B |
| 09/24/2024 | $159.63 | $158.75 (-0.55%) | $159.79 | $157.48 | 2.83 M | $90.96 B |
| 09/23/2024 | $159.84 | $159.95 (0.07%) | $160.98 | $159.40 | 1.64 M | $91.65 B |
| 09/20/2024 | $159.02 | $159.84 (0.52%) | $159.85 | $158.23 | 4.84 M | $91.59 B |
| 09/19/2024 | $162.18 | $158.87 (-2.04%) | $162.39 | $157.95 | 4.46 M | $91.03 B |
| 09/18/2024 | $162.81 | $161.22 (-0.98%) | $163.27 | $161.14 | 2.92 M | $92.38 B |
| 09/17/2024 | $161.79 | $162.81 (0.63%) | $163.27 | $161.71 | 2.32 M | $93.29 B |
| 09/16/2024 | $161.46 | $161.91 (0.28%) | $162.81 | $161.25 | 1.68 M | $92.77 B |
| 09/13/2024 | $161.32 | $161.36 (0.02%) | $161.63 | $160.70 | 2.42 M | $92.46 B |
| 09/12/2024 | $160.05 | $161.14 (0.68%) | $161.55 | $159.64 | 4.33 M | $92.33 B |
| 09/11/2024 | $161.27 | $159.99 (-0.79%) | $161.53 | $157.88 | 3.07 M | $91.67 B |
| 09/10/2024 | $162.14 | $161.97 (-0.1%) | $162.76 | $161.00 | 2.01 M | $92.81 B |
| 09/09/2024 | $161.43 | $161.70 (0.17%) | $162.80 | $160.95 | 3.67 M | $92.65 B |
| 09/06/2024 | $162.97 | $160.49 (-1.52%) | $163.71 | $159.71 | 2.90 M | $91.96 B |
| 09/05/2024 | $162.18 | $162.60 (0.26%) | $162.92 | $161.05 | 1.91 M | $93.17 B |
| 09/04/2024 | $161.63 | $162.43 (0.49%) | $162.76 | $161.19 | 2.32 M | $93.07 B |
| 09/03/2024 | $161.44 | $161.44 (0%) | $162.40 | $160.22 | 2.56 M | $92.51 B |
| 08/30/2024 | $160.47 | $161.55 (0.67%) | $161.76 | $159.95 | 3.07 M | $92.57 B |
| 08/29/2024 | $160.77 | $160.22 (-0.34%) | $161.28 | $160.08 | 2.12 M | $91.81 B |
| 08/28/2024 | $160.80 | $160.77 (-0.02%) | $161.97 | $160.21 | 2.34 M | $92.12 B |
| 08/27/2024 | $160.49 | $160.60 (0.07%) | $161.49 | $159.74 | 1.34 M | $92.02 B |
| 08/26/2024 | $160.51 | $160.31 (-0.12%) | $161.11 | $159.87 | 926,041 | $91.86 B |
| 08/23/2024 | $158.98 | $160.01 (0.65%) | $160.25 | $158.87 | 2.67 M | $91.69 B |
| 08/22/2024 | $158.11 | $158.60 (0.31%) | $158.70 | $157.40 | 2.29 M | $90.88 B |
| 08/21/2024 | $157.76 | $158.11 (0.22%) | $158.46 | $156.96 | 2.18 M | $90.60 B |
| 08/20/2024 | $157.50 | $157.75 (0.16%) | $157.85 | $156.49 | 2.03 M | $90.39 B |
| 08/19/2024 | $156.54 | $157.27 (0.47%) | $157.49 | $156.23 | 1.37 M | $90.12 B |