The highest closing price for Intercontinental Exchange (ICE) last month was $176.36, on March 27. The latest price is $158.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $172.82 | $173.54 | $171.29 | $172.50 | 6,283,101 |
March 28 2025 | $176.13 | $177.02 | $174.48 | $174.71 | 3,199,241 |
March 27 2025 | $175.91 | $177.45 | $175.12 | $176.36 | 2,946,283 |
March 26 2025 | $175.93 | $176.82 | $174.99 | $175.76 | 2,575,196 |
March 25 2025 | $176.15 | $176.49 | $174.48 | $175.63 | 2,777,162 |
March 24 2025 | $174.32 | $176.16 | $174.16 | $175.25 | 2,982,420 |
March 21 2025 | $175.67 | $175.99 | $173.10 | $174.39 | 4,717,158 |
March 20 2025 | $173.13 | $175.90 | $173.01 | $175.59 | 2,746,824 |
March 19 2025 | $173.16 | $174.52 | $172.17 | $173.69 | 2,609,522 |
March 18 2025 | $173.07 | $173.73 | $171.95 | $172.84 | 2,995,092 |
March 17 2025 | $170.93 | $173.67 | $170.12 | $172.82 | 2,483,405 |
March 14 2025 | $169.40 | $170.97 | $168.40 | $170.58 | 3,018,612 |
March 13 2025 | $168.61 | $170.59 | $168.11 | $168.67 | 2,919,124 |
March 12 2025 | $168.67 | $169.46 | $167.15 | $168.55 | 4,066,808 |
March 11 2025 | $168.57 | $169.87 | $167.73 | $167.89 | 3,855,756 |
March 10 2025 | $169.45 | $171.07 | $167.20 | $168.68 | 4,806,444 |
March 07 2025 | $168.87 | $170.27 | $167.13 | $169.76 | 3,541,793 |
March 06 2025 | $169.32 | $170.53 | $167.80 | $169.17 | 3,104,690 |
March 05 2025 | $169.52 | $171.48 | $168.87 | $171.13 | 3,216,501 |
March 04 2025 | $172.69 | $173.67 | $169.24 | $169.37 | 3,034,222 |
March 03 2025 | $172.42 | $174.92 | $171.85 | $172.71 | 3,658,467 |
Daily pricing data for Intercontinental Exchange dates back to 11/16/2005, and may be incomplete.
