-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
-0.58% -
3 MONTH PERFORMANCE
-3.59% -
6 MONTH PERFORMANCE
+14.66% -
YEAR-TO-DATE PERFORMANCE
+21.12% -
1 YEAR PERFORMANCE
+26.13%
Intercontinental Exchange, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $156.69 | $155.58 (-0.71%) | $157.41 | $155.43 | 2.13 M | $89.30 B |
| 12/12/2024 | $158.53 | $156.55 (-1.25%) | $158.91 | $156.33 | 2.01 M | $89.86 B |
| 12/11/2024 | $158.68 | $158.18 (-0.32%) | $159.81 | $157.62 | 3.25 M | $90.80 B |
| 12/10/2024 | $156.08 | $158.41 (1.49%) | $158.76 | $155.77 | 3.23 M | $90.93 B |
| 12/09/2024 | $156.18 | $156.07 (-0.07%) | $156.79 | $155.70 | 3.75 M | $89.58 B |
| 12/06/2024 | $157.09 | $155.93 (-0.74%) | $157.64 | $155.52 | 3.28 M | $89.50 B |
| 12/05/2024 | $156.46 | $156.37 (-0.06%) | $157.41 | $155.59 | 4.46 M | $89.76 B |
| 12/04/2024 | $155.71 | $156.10 (0.25%) | $156.87 | $155.32 | 3.25 M | $89.60 B |
| 12/03/2024 | $158.65 | $156.26 (-1.51%) | $158.65 | $156.00 | 2.91 M | $89.69 B |
| 12/02/2024 | $160.43 | $158.29 (-1.33%) | $160.61 | $157.34 | 4.15 M | $90.86 B |
| 11/29/2024 | $161.93 | $160.96 (-0.6%) | $161.93 | $160.53 | 1.44 M | $92.39 B |
| 11/27/2024 | $160.80 | $161.19 (0.24%) | $161.99 | $159.99 | 2.48 M | $92.52 B |
| 11/26/2024 | $159.71 | $160.49 (0.49%) | $161.46 | $158.88 | 3.46 M | $92.12 B |
| 11/25/2024 | $160.00 | $159.63 (-0.23%) | $160.39 | $158.79 | 3.06 M | $91.63 B |
| 11/22/2024 | $158.37 | $159.29 (0.58%) | $159.37 | $158.02 | 2.08 M | $91.43 B |
| 11/21/2024 | $156.70 | $158.35 (1.05%) | $159.04 | $155.51 | 2.51 M | $90.89 B |
| 11/20/2024 | $158.05 | $155.77 (-1.44%) | $158.29 | $155.20 | 1.87 M | $89.41 B |
| 11/19/2024 | $157.56 | $157.93 (0.23%) | $158.58 | $156.76 | 2.85 M | $90.65 B |
| 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 |