Intercontinental Exchange, Inc.ICENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $162.54 | $166.08 | $162.10 | $165.98 | 3.27M |
| 1/8/2026 | $161.35 | $164.29 | $161.24 | $161.98 | 2.85M |
| 1/7/2026 | $165.99 | $166.85 | $161.91 | $161.92 | 2.55M |
| 1/6/2026 | $165.94 | $166.99 | $165.17 | $166.01 | 2.61M |
| 1/5/2026 | $159.48 | $166.40 | $159.21 | $165.62 | 3.37M |
| 1/2/2026 | $161.34 | $161.54 | $159.59 | $159.99 | 2.07M |
| 12/31/2025 | $162.81 | $163.77 | $161.92 | $161.96 | 1.34M |
| 12/30/2025 | $163.51 | $163.97 | $163.00 | $163.16 | 1.14M |
| 12/29/2025 | $163.62 | $164.42 | $162.79 | $163.98 | 1.58M |
| 12/26/2025 | $162.45 | $163.55 | $162.19 | $163.52 | 1.05M |
| 12/24/2025 | $161.94 | $163.20 | $161.78 | $162.63 | 761,800 |
| 12/23/2025 | $161.26 | $162.59 | $161.18 | $161.95 | 2.00M |
| 12/22/2025 | $160.15 | $162.18 | $159.67 | $161.45 | 2.15M |
| 12/19/2025 | $159.97 | $161.05 | $159.66 | $160.30 | 5.75M |
| 12/18/2025 | $161.25 | $162.29 | $160.02 | $160.07 | 2.64M |
| 12/17/2025 | $159.63 | $161.78 | $159.59 | $160.86 | 3.56M |
| 12/16/2025 | $161.50 | $162.00 | $159.92 | $160.05 | 4.22M |
| 12/15/2025 | $163.45 | $163.45 | $160.59 | $161.40 | 3.21M |
| 12/12/2025 | $163.20 | $164.37 | $162.73 | $163.21 | 2.70M |
| 12/11/2025 | $161.15 | $163.46 | $161.00 | $163.10 | 3.86M |
| 12/10/2025 | $157.82 | $161.36 | $157.51 | $160.38 | 4.52M |
| 12/9/2025 | $157.59 | $159.33 | $157.40 | $158.01 | 3.56M |
| 12/8/2025 | $157.83 | $157.85 | $155.76 | $157.03 | 5.39M |
| 12/5/2025 | $158.63 | $159.20 | $157.31 | $157.82 | 3.85M |
| 12/4/2025 | $157.19 | $159.31 | $156.76 | $159.11 | 3.80M |
| 12/3/2025 | $156.32 | $157.73 | $155.98 | $156.85 | 2.85M |
| 12/2/2025 | $156.85 | $157.63 | $155.10 | $155.36 | 4.80M |
| 12/1/2025 | $156.50 | $157.50 | $155.95 | $156.94 | 2.83M |
| 11/28/2025 | $157.00 | $158.37 | $156.72 | $157.30 | 1.32M |
| 11/26/2025 | $155.84 | $157.02 | $155.43 | $156.29 | 2.29M |
| 11/25/2025 | $154.05 | $156.26 | $153.41 | $155.96 | 2.27M |
| 11/24/2025 | $154.04 | $154.28 | $152.22 | $152.90 | 4.14M |
| 11/21/2025 | $153.03 | $155.35 | $152.36 | $154.43 | 4.78M |
| 11/20/2025 | $153.65 | $154.68 | $151.13 | $151.66 | 4.30M |
| 11/19/2025 | $152.52 | $153.69 | $151.98 | $153.65 | 4.43M |
| 11/18/2025 | $150.67 | $154.01 | $149.85 | $152.78 | 5.19M |
| 11/17/2025 | $151.83 | $152.85 | $149.89 | $150.33 | 2.74M |
| 11/14/2025 | $153.68 | $153.68 | $150.97 | $152.07 | 2.55M |
| 11/13/2025 | $153.40 | $154.23 | $152.52 | $152.70 | 3.48M |
| 11/12/2025 | $152.07 | $154.17 | $151.70 | $154.05 | 3.03M |
| 11/11/2025 | $150.29 | $152.14 | $150.14 | $151.99 | 2.85M |
| 11/10/2025 | $148.66 | $149.65 | $147.53 | $149.50 | 3.23M |
| 11/7/2025 | $147.13 | $149.09 | $146.95 | $149.00 | 3.49M |
| 11/6/2025 | $145.76 | $148.06 | $145.74 | $147.52 | 3.50M |
| 11/5/2025 | $147.51 | $150.00 | $146.21 | $146.21 | 3.98M |
| 11/4/2025 | $146.47 | $147.26 | $145.51 | $146.98 | 3.14M |
| 11/3/2025 | $145.49 | $146.21 | $143.17 | $145.59 | 4.43M |
| 10/31/2025 | $148.32 | $149.00 | $145.01 | $146.29 | 7.07M |
| 10/30/2025 | $146.55 | $152.22 | $146.05 | $148.52 | 6.95M |
| 10/29/2025 | $155.76 | $156.14 | $150.00 | $150.62 | 7.59M |
| 10/28/2025 | $159.55 | $160.11 | $157.18 | $157.27 | 3.32M |
| 10/27/2025 | $158.26 | $160.20 | $158.00 | $159.84 | 4.08M |
| 10/24/2025 | $158.24 | $158.67 | $157.58 | $157.65 | 4.19M |
| 10/23/2025 | $158.00 | $158.44 | $155.84 | $157.45 | 5.80M |
| 10/22/2025 | $156.48 | $157.40 | $155.55 | $156.95 | 4.68M |
| 10/21/2025 | $155.07 | $157.36 | $155.01 | $156.79 | 3.56M |
| 10/20/2025 | $153.95 | $155.42 | $153.26 | $155.29 | 2.88M |
| 10/17/2025 | $153.77 | $154.02 | $152.73 | $153.60 | 4.09M |
| 10/16/2025 | $157.52 | $157.52 | $153.12 | $153.36 | 5.58M |
| 10/15/2025 | $158.19 | $158.84 | $155.90 | $157.46 | 4.17M |
| 10/14/2025 | $159.17 | $160.50 | $157.93 | $158.27 | 2.85M |
| 10/13/2025 | $157.46 | $159.34 | $157.34 | $158.75 | 3.07M |