Intercontinental Exchange Inc (ICE) Historical Stock Data
171.94 ↓0.90 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICE is up 0.04% a day on average. There have been 17 days where Intercontinental Exchange Inc closed green and 13 days where ICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 173.08 | 171.94 | ↓$1.14 (-0.66%) | 170.92 | 173.89 | 4.03M |
| 2025-05-13 | 173.52 | 172.84 | ↓$0.68 (-0.39%) | 172.78 | 174.80 | 2.10M |
| 2025-05-12 | 178.92 | 173.44 | ↓$5.47 (-3.06%) | 170.58 | 178.92 | 4.62M |
| 2025-05-09 | 176.88 | 178.33 | ↑$1.45 (0.82%) | 176.78 | 179.44 | 3.25M |
| 2025-05-08 | 177.19 | 176.47 | ↓$0.72 (-0.41%) | 176.40 | 178.80 | 4.21M |
| 2025-05-07 | 174.98 | 176.53 | ↑$1.55 (0.89%) | 174.52 | 177.02 | 1.96M |
| 2025-05-06 | 172.96 | 175.19 | ↑$2.23 (1.29%) | 172.96 | 176.21 | 2.74M |
| 2025-05-05 | 173.72 | 173.98 | ↑$0.26 (0.15%) | 172.59 | 175.17 | 1.51M |
| 2025-05-02 | 173.09 | 173.45 | ↑$0.36 (0.21%) | 171.23 | 174.50 | 2.92M |
| 2025-05-01 | 166.24 | 170.84 | ↑$4.60 (2.77%) | 162.94 | 172.31 | 4.01M |
| 2025-04-30 | 166.05 | 167.97 | ↑$1.92 (1.16%) | 164.55 | 168.78 | 2.62M |
| 2025-04-29 | 163.47 | 166.33 | ↑$2.86 (1.75%) | 163.44 | 166.62 | 1.97M |
| 2025-04-28 | 163.30 | 163.48 | ↑$0.18 (0.11%) | 162.29 | 164.38 | 2.34M |
| 2025-04-25 | 162.44 | 163.23 | ↑$0.79 (0.49%) | 161.68 | 163.63 | 1.64M |
| 2025-04-24 | 161.07 | 162.98 | ↑$1.91 (1.19%) | 160.01 | 163.30 | 1.56M |
| 2025-04-23 | 162.10 | 160.99 | ↓$1.11 (-0.68%) | 159.52 | 163.15 | 2.88M |
| 2025-04-22 | 156.53 | 160.68 | ↑$4.15 (2.65%) | 156.53 | 160.97 | 2.91M |
| 2025-04-21 | 157.42 | 155.03 | ↓$2.39 (-1.52%) | 153.13 | 157.82 | 2.82M |
| 2025-04-17 | 159.45 | 158.64 | ↓$0.81 (-0.51%) | 158.05 | 160.81 | 2.74M |
| 2025-04-16 | 159.84 | 158.44 | ↓$1.40 (-0.88%) | 157.36 | 160.37 | 2.63M |
| 2025-04-15 | 160.53 | 159.95 | ↓$0.58 (-0.36%) | 157.99 | 160.99 | 2.68M |
| 2025-04-14 | 158.28 | 159.79 | ↑$1.51 (0.95%) | 157.20 | 160.29 | 2.95M |
| 2025-04-11 | 154.62 | 155.91 | ↑$1.29 (0.83%) | 152.26 | 156.81 | 2.79M |
| 2025-04-10 | 156.20 | 155.19 | ↓$1.01 (-0.65%) | 150.82 | 157.01 | 4.72M |
| 2025-04-09 | 150.86 | 156.81 | ↑$5.95 (3.94%) | 147.24 | 157.27 | 7.43M |
| 2025-04-08 | 158.54 | 151.62 | ↓$6.92 (-4.36%) | 149.46 | 158.79 | 6.47M |
| 2025-04-07 | 152.33 | 154.65 | ↑$2.32 (1.52%) | 150.47 | 159.49 | 6.95M |
| 2025-04-04 | 165.40 | 156.74 | ↓$8.66 (-5.24%) | 156.55 | 166.51 | 6.34M |
| 2025-04-03 | 169.22 | 167.56 | ↓$1.66 (-0.98%) | 167.28 | 172.57 | 6.04M |
| 2025-04-02 | 170.19 | 170.44 | ↑$0.25 (0.15%) | 169.61 | 172.00 | 6.61M |
Create an account or log in to view more rows.
$ICE Longs will be rewarded handsomely
$ICE more calls coming in
$ICE push baby push!
$ICE Ride this train. You won't regret.
$ICE Bearish..
$ICE I warned everyone this company sucks
$ICE hello
please hold.
$ICE I don't know shit
but I know I'm holdin till I at least triple up
$ICE this market love evrry dips let’s see
$ICE let’s go!! Squeeze time