ICE - Intercontinental Exchange, Inc.
160.61
-0.630 -0.392%
Share volume: 2,628,464
Last Updated: 04-20-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$161.24
-0.63
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $161.41 | $161.41 | $163.00 | $163.00 | $160.30 | $160.30 | $160.61 | $160.61 | 2,628,464 | $2,628,464.00 |
| 04-17-2026 | $164.00 | $164.00 | $164.33 | $164.33 | $159.84 | $159.84 | $161.24 | $161.24 | 4,881,744 | $4,881,744.00 |
| 04-16-2026 | $165.07 | $165.07 | $165.89 | $165.89 | $162.90 | $162.90 | $163.75 | $163.75 | 2,847,551 | $2,847,551.00 |
| 04-15-2026 | $163.19 | $163.19 | $165.80 | $165.80 | $162.33 | $162.33 | $165.07 | $165.07 | 2,001,812 | $2,001,812.00 |
| 04-14-2026 | $163.46 | $163.46 | $164.16 | $164.16 | $161.51 | $161.51 | $162.04 | $162.04 | 2,684,555 | $2,684,555.00 |
| 04-13-2026 | $160.47 | $160.47 | $164.61 | $164.61 | $160.47 | $160.47 | $164.31 | $164.31 | 1,871,745 | $1,871,745.00 |
| 04-10-2026 | $161.07 | $161.07 | $162.61 | $162.61 | $157.78 | $157.78 | $160.60 | $160.60 | 2,754,519 | $2,754,519.00 |
| 04-09-2026 | $167.53 | $167.53 | $167.75 | $167.75 | $161.66 | $161.66 | $161.97 | $161.97 | 3,434,426 | $3,434,426.00 |
| 04-08-2026 | $165.42 | $165.42 | $168.20 | $168.20 | $163.80 | $163.80 | $167.79 | $167.79 | 2,509,923 | $2,509,923.00 |
| 04-07-2026 | $166.73 | $166.73 | $167.78 | $167.78 | $165.98 | $165.98 | $166.30 | $166.30 | 2,568,672 | $2,568,672.00 |