5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+6.04%
3 MONTH PERFORMANCE
+15.44%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
+7.36%
1 YEAR PERFORMANCE
+10.60%
Intercontinental Exchange, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $173.04 | $173.87 (0.48%) | $176.05 | $173.04 | 1.59 M | |
| 01/28/2026 | $172.52 | $172.44 (-0.05%) | $173.75 | $171.36 | 3.21 M | $98.64 B |
| 01/27/2026 | $174.56 | $173.28 (-0.73%) | $175.38 | $172.85 | 2.87 M | $99.12 B |
| 01/26/2026 | $173.19 | $175.10 (1.1%) | $175.38 | $172.96 | 2.62 M | $100.16 B |
| 01/23/2026 | $174.13 | $172.93 (-0.69%) | $174.43 | $172.65 | 2.70 M | $98.92 B |
| 01/22/2026 | $171.97 | $174.35 (1.38%) | $174.82 | $171.75 | 2.97 M | $99.73 B |
| 01/21/2026 | $171.46 | $171.90 (0.26%) | $173.26 | $171.32 | 2.60 M | $98.33 B |
| 01/20/2026 | $171.00 | $170.95 (-0.03%) | $174.29 | $169.42 | 3.77 M | $97.78 B |
| 01/16/2026 | $173.21 | $173.98 (0.44%) | $175.36 | $171.86 | 4.42 M | $99.52 B |
| 01/15/2026 | $173.78 | $173.28 (-0.29%) | $174.38 | $171.21 | 4.66 M | $99.12 B |
| 01/14/2026 | $166.44 | $172.94 (3.91%) | $173.05 | $165.91 | 5.26 M | $98.92 B |
| 01/13/2026 | $166.25 | $166.69 (0.26%) | $166.75 | $163.60 | 2.97 M | $95.35 B |
| 01/12/2026 | $166.68 | $166.25 (-0.26%) | $169.64 | $165.71 | 4.24 M | $95.10 B |
| 01/09/2026 | $162.54 | $165.98 (2.12%) | $166.08 | $162.10 | 3.31 M | $94.94 B |
| 01/08/2026 | $161.35 | $161.98 (0.39%) | $164.29 | $161.24 | 2.85 M | $92.65 B |
| 01/07/2026 | $165.99 | $161.92 (-2.45%) | $166.85 | $161.91 | 2.55 M | $92.62 B |
| 01/06/2026 | $165.94 | $166.01 (0.04%) | $166.99 | $165.17 | 2.61 M | $94.96 B |
| 01/05/2026 | $159.48 | $165.62 (3.85%) | $166.40 | $159.21 | 3.37 M | $94.73 B |
| 01/02/2026 | $161.34 | $159.99 (-0.84%) | $161.54 | $159.59 | 2.07 M | $91.51 B |
| 12/31/2025 | $162.81 | $161.96 (-0.52%) | $163.77 | $161.92 | 1.34 M | $92.64 B |
| 12/30/2025 | $163.51 | $163.16 (-0.21%) | $163.97 | $163.00 | 1.14 M | $93.33 B |
| 12/29/2025 | $163.62 | $163.98 (0.22%) | $164.42 | $162.79 | 1.58 M | $93.80 B |
| 12/26/2025 | $162.45 | $163.52 (0.66%) | $163.55 | $162.19 | 1.05 M | $93.53 B |
| 12/24/2025 | $161.94 | $162.63 (0.43%) | $163.20 | $161.78 | 761.80 K | $93.02 B |
| 12/23/2025 | $161.26 | $161.95 (0.43%) | $162.59 | $161.18 | 2.00 M | $92.64 B |
| 12/22/2025 | $160.15 | $161.45 (0.81%) | $162.18 | $159.67 | 2.15 M | $92.35 B |
| 12/19/2025 | $159.97 | $160.30 (0.21%) | $161.05 | $159.66 | 5.75 M | $91.69 B |
| 12/18/2025 | $161.25 | $160.07 (-0.73%) | $162.29 | $160.02 | 2.64 M | $91.56 B |
| 12/17/2025 | $159.63 | $160.86 (0.77%) | $161.78 | $159.59 | 3.56 M | $92.01 B |
| 12/16/2025 | $161.50 | $160.05 (-0.9%) | $162.00 | $159.92 | 4.22 M | $91.55 B |
| 12/15/2025 | $163.45 | $161.40 (-1.25%) | $163.45 | $160.59 | 3.21 M | $92.32 B |
| 12/12/2025 | $163.20 | $163.21 (0.01%) | $164.37 | $162.73 | 2.70 M | $93.36 B |
| 12/11/2025 | $161.15 | $163.10 (1.21%) | $163.46 | $161.00 | 3.86 M | $93.29 B |
| 12/10/2025 | $157.82 | $160.38 (1.62%) | $161.36 | $157.51 | 4.52 M | $91.74 B |
| 12/09/2025 | $157.59 | $158.01 (0.27%) | $159.33 | $157.40 | 3.56 M | $90.38 B |
| 12/08/2025 | $157.83 | $157.03 (-0.51%) | $157.85 | $155.76 | 5.39 M | $89.82 B |
| 12/05/2025 | $158.63 | $157.82 (-0.51%) | $159.20 | $157.31 | 3.85 M | $90.27 B |
| 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 |
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.
