5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-8.21%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
-4.90%
YEAR-TO-DATE PERFORMANCE
+6.47%
1 YEAR PERFORMANCE
+21.13%
Intercontinental Exchange, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $159.45 | $158.64 (-0.51%) | $160.81 | $158.05 | 2.70 M | $90.90 B |
| 04/16/2025 | $159.84 | $158.44 (-0.88%) | $160.37 | $157.36 | 2.63 M | $90.79 B |
| 04/15/2025 | $160.53 | $159.95 (-0.36%) | $160.99 | $157.99 | 2.68 M | $91.65 B |
| 04/14/2025 | $158.28 | $159.79 (0.95%) | $160.29 | $157.20 | 2.95 M | $91.56 B |
| 04/11/2025 | $154.62 | $155.91 (0.83%) | $156.81 | $152.26 | 2.79 M | $89.34 B |
| 04/10/2025 | $156.20 | $155.19 (-0.65%) | $157.01 | $150.82 | 4.72 M | $88.92 B |
| 04/09/2025 | $150.86 | $156.81 (3.94%) | $157.27 | $147.24 | 7.43 M | $89.85 B |
| 04/08/2025 | $158.54 | $151.62 (-4.36%) | $158.79 | $149.46 | 6.47 M | $86.88 B |
| 04/07/2025 | $152.33 | $154.65 (1.52%) | $159.49 | $150.47 | 6.95 M | $88.61 B |
| 04/04/2025 | $165.40 | $156.74 (-5.24%) | $166.51 | $156.55 | 6.34 M | $89.81 B |
| 04/03/2025 | $169.22 | $167.56 (-0.98%) | $172.57 | $167.28 | 6.04 M | $96.01 B |
| 04/02/2025 | $170.19 | $170.44 (0.15%) | $172.00 | $169.61 | 6.61 M | $97.66 B |
| 04/01/2025 | $171.80 | $171.49 (-0.18%) | $172.71 | $170.59 | 3.88 M | $98.26 B |
| 03/31/2025 | $172.82 | $172.50 (-0.19%) | $173.54 | $171.29 | 6.28 M | $98.84 B |
| 03/28/2025 | $176.13 | $174.71 (-0.81%) | $177.02 | $174.48 | 3.20 M | $100.11 B |
| 03/27/2025 | $175.91 | $176.36 (0.26%) | $177.45 | $175.12 | 2.95 M | $101.05 B |
| 03/26/2025 | $175.93 | $175.76 (-0.1%) | $176.82 | $174.99 | 2.58 M | $100.71 B |
| 03/25/2025 | $176.15 | $175.63 (-0.3%) | $176.49 | $174.48 | 2.78 M | $100.64 B |
| 03/24/2025 | $174.32 | $175.25 (0.53%) | $176.16 | $174.16 | 2.98 M | $100.42 B |
| 03/21/2025 | $175.67 | $174.39 (-0.73%) | $175.99 | $173.10 | 4.72 M | $99.93 B |
| 03/20/2025 | $173.13 | $175.59 (1.42%) | $175.90 | $173.01 | 2.75 M | $100.61 B |
| 03/19/2025 | $173.16 | $173.69 (0.31%) | $174.52 | $172.17 | 2.61 M | $99.52 B |
| 03/18/2025 | $173.07 | $172.84 (-0.13%) | $173.73 | $171.95 | 3.00 M | $99.04 B |
| 03/17/2025 | $170.93 | $172.82 (1.11%) | $173.67 | $170.12 | 2.48 M | $99.20 B |
| 03/14/2025 | $169.88 | $171.06 (0.69%) | $171.45 | $168.88 | 3.02 M | $98.19 B |
| 03/13/2025 | $169.08 | $169.14 (0.04%) | $171.07 | $168.58 | 2.92 M | $97.09 B |
| 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 |
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.
