Intercontinental Exchange (ICE) went public on November 16, 2005, when it opened at a split-adjusted price of $6.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $150.04 | $150.15 | $145.61 | $146.44 | 10,027,819 |
December 2024 | $159.97 | $160.15 | $148.00 | $149.01 | 64,877,237 |
November 2024 | $153.04 | $161.52 | $151.88 | $160.49 | 58,880,221 |
October 2024 | $160.60 | $167.50 | $153.50 | $155.42 | 66,121,816 |
September 2024 | $160.52 | $162.80 | $156.98 | $160.18 | 57,028,815 |
August 2024 | $149.43 | $161.05 | $145.84 | $160.63 | 59,100,099 |
July 2024 | $137.86 | $152.09 | $135.48 | $150.70 | 61,863,647 |
June 2024 | $133.20 | $138.76 | $131.38 | $136.11 | 47,962,993 |
May 2024 | $127.68 | $137.26 | $123.23 | $132.70 | 46,100,668 |
April 2024 | $136.43 | $137.63 | $127.59 | $127.61 | 49,247,121 |
March 2024 | $136.38 | $138.72 | $132.95 | $136.20 | 51,295,457 |
February 2024 | $125.52 | $138.28 | $124.19 | $136.73 | 51,745,513 |
January 2024 | $126.46 | $128.34 | $122.84 | $125.78 | 44,888,627 |
December 2023 | $111.42 | $127.58 | $110.06 | $126.86 | 60,272,381 |
November 2023 | $106.01 | $113.10 | $103.26 | $112.05 | 54,432,995 |
October 2023 | $107.70 | $111.00 | $102.85 | $105.75 | 50,049,078 |
September 2023 | $116.40 | $116.40 | $105.48 | $108.29 | 58,021,129 |
August 2023 | $111.83 | $116.50 | $105.24 | $115.72 | 51,546,151 |
July 2023 | $110.35 | $115.58 | $109.26 | $112.59 | 42,687,666 |
June 2023 | $103.66 | $111.91 | $102.82 | $110.90 | 49,322,603 |
May 2023 | $106.27 | $107.62 | $101.42 | $103.51 | 49,385,466 |
April 2023 | $102.07 | $106.59 | $101.57 | $106.42 | 41,956,319 |
March 2023 | $98.94 | $103.23 | $91.59 | $101.89 | 80,688,967 |
February 2023 | $103.91 | $108.25 | $98.12 | $99.03 | 47,432,013 |
January 2023 | $100.80 | $106.60 | $99.37 | $104.62 | 43,385,361 |
