ICE - Intercontinental Exchange, Inc.
164
-2.290 -1.396%
Share volume: 4,112,947
Last Updated: 03-05-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$166.29
-2.29
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $164.67 | $164.67 | $167.15 | $167.15 | $163.01 | $163.01 | $164.00 | $164.00 | 4,112,947 | $4,112,947.00 |
| 03-04-2026 | $163.47 | $163.47 | $166.54 | $166.54 | $161.81 | $161.81 | $166.29 | $166.29 | 2,840,396 | $2,840,396.00 |
| 03-03-2026 | $163.37 | $163.37 | $166.78 | $166.78 | $163.04 | $163.04 | $164.78 | $164.78 | 4,186,545 | $4,186,545.00 |
| 03-02-2026 | $165.26 | $165.26 | $168.00 | $168.00 | $163.99 | $163.99 | $164.78 | $164.78 | 4,452,477 | $4,452,477.00 |
| 02-27-2026 | $161.83 | $161.83 | $165.75 | $165.75 | $161.00 | $161.00 | $164.13 | $164.13 | 4,347,016 | $4,347,016.00 |
| 02-26-2026 | $161.47 | $161.47 | $163.23 | $163.23 | $160.83 | $160.83 | $162.89 | $162.89 | 3,209,654 | $3,209,654.00 |
| 02-25-2026 | $156.07 | $156.07 | $160.85 | $160.85 | $155.43 | $155.43 | $160.33 | $160.33 | 6,195,363 | $6,195,363.00 |
| 02-24-2026 | $153.54 | $153.54 | $156.82 | $156.82 | $153.54 | $153.54 | $155.36 | $155.36 | 3,114,381 | $3,114,381.00 |
| 02-23-2026 | $153.38 | $153.38 | $154.89 | $154.89 | $151.77 | $151.77 | $154.10 | $154.10 | 3,639,631 | $3,639,631.00 |
| 02-20-2026 | $154.27 | $154.27 | $155.41 | $155.41 | $152.39 | $152.39 | $154.01 | $154.01 | 3,370,560 | $3,370,560.00 |