Intercontinental Exchange (ICE) went public on November 16, 2005, when it opened at a split-adjusted price of $6.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $171.80 | $172.71 | $147.24 | $159.79 | 54,173,217 |
March 2025 | $172.42 | $177.45 | $167.13 | $172.50 | 71,537,821 |
February 2025 | $158.39 | $173.05 | $156.77 | $172.74 | 54,660,913 |
January 2025 | $149.62 | $160.73 | $141.89 | $159.38 | 63,770,330 |
December 2024 | $159.52 | $159.70 | $147.58 | $148.59 | 64,877,237 |
November 2024 | $152.61 | $161.06 | $151.45 | $160.04 | 58,880,221 |
October 2024 | $160.15 | $167.03 | $153.07 | $154.98 | 66,121,816 |
September 2024 | $160.07 | $162.34 | $156.54 | $159.73 | 57,028,815 |
August 2024 | $149.01 | $160.60 | $145.43 | $160.18 | 59,100,099 |
July 2024 | $137.48 | $151.67 | $135.10 | $150.28 | 61,863,647 |
June 2024 | $132.82 | $138.37 | $131.01 | $135.73 | 47,962,993 |
May 2024 | $127.32 | $136.87 | $122.88 | $132.33 | 46,100,668 |
April 2024 | $136.04 | $137.24 | $127.23 | $127.25 | 49,247,121 |
March 2024 | $136.00 | $138.33 | $132.57 | $135.82 | 51,295,457 |
February 2024 | $125.17 | $137.89 | $123.84 | $136.35 | 51,745,513 |
January 2024 | $126.10 | $127.98 | $122.50 | $125.42 | 44,888,627 |
December 2023 | $111.11 | $127.23 | $109.75 | $126.51 | 60,272,381 |
November 2023 | $105.71 | $112.79 | $102.97 | $111.74 | 54,432,995 |
October 2023 | $107.40 | $110.69 | $102.56 | $105.45 | 50,049,078 |
September 2023 | $116.08 | $116.08 | $105.18 | $107.99 | 58,021,129 |
August 2023 | $111.52 | $116.17 | $104.95 | $115.39 | 51,546,151 |
July 2023 | $110.04 | $115.26 | $108.96 | $112.27 | 42,687,666 |
June 2023 | $103.36 | $111.60 | $102.54 | $110.59 | 49,322,603 |
May 2023 | $105.98 | $107.32 | $101.13 | $103.22 | 49,385,466 |
April 2023 | $101.79 | $106.29 | $101.29 | $106.12 | 41,956,319 |
