Intercontinental Exchange Inc (ICE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 150.00 | 153.32 | 149.91 | 150.30 | +0.37% | 3,132,100 |
| 2026-08-06 | 150.67 | 151.74 | 147.47 | 149.75 | -0.06% | 5,233,100 |
| 2026-08-05 | 150.00 | 150.61 | 147.58 | 149.84 | +0.43% | 4,533,400 |
| 2026-08-04 | 150.04 | 151.44 | 147.68 | 149.20 | -1.71% | 3,819,500 |
| 2026-08-03 | 154.37 | 154.55 | 150.62 | 151.80 | -0.45% | 5,682,400 |
| 2026-07-31 | 155.02 | 155.69 | 151.58 | 152.48 | -2.43% | 5,667,800 |
| 2026-07-30 | 155.03 | 158.55 | 151.06 | 156.27 | +1.29% | 7,991,600 |
| 2026-07-29 | 152.19 | 155.30 | 151.54 | 154.28 | +1.02% | 4,434,200 |
| 2026-07-28 | 148.53 | 153.21 | 148.10 | 152.72 | +2.68% | 6,963,900 |
| 2026-07-27 | 146.75 | 148.73 | 144.89 | 148.73 | +2.02% | 4,314,300 |
| 2026-07-24 | 143.73 | 146.11 | 142.78 | 145.79 | +1.80% | 3,614,700 |
| 2026-07-23 | 142.05 | 143.87 | 141.68 | 143.21 | +0.48% | 3,261,300 |
| 2026-07-22 | 140.50 | 143.49 | 139.96 | 142.53 | +2.78% | 3,541,800 |
| 2026-07-21 | 139.41 | 140.85 | 138.39 | 138.67 | -2.05% | 2,284,100 |
| 2026-07-20 | 138.38 | 142.15 | 137.76 | 141.57 | +1.37% | 3,995,300 |
| 2026-07-17 | 142.50 | 144.55 | 139.08 | 139.65 | -1.49% | 3,152,400 |
| 2026-07-16 | 141.00 | 142.40 | 139.21 | 141.76 | +1.37% | 2,805,900 |
| 2026-07-15 | 139.00 | 141.50 | 138.26 | 139.84 | +1.62% | 3,157,800 |
| 2026-07-14 | 135.84 | 138.93 | 135.48 | 137.61 | -0.04% | 3,802,000 |
| 2026-07-13 | 136.00 | 138.24 | 135.58 | 137.67 | +1.78% | 3,061,800 |
| 2026-07-10 | 136.25 | 136.49 | 134.17 | 135.26 | +0.11% | 3,013,600 |
| 2026-07-09 | 134.88 | 135.29 | 131.52 | 135.11 | -1.50% | 5,106,800 |
| 2026-07-08 | 135.64 | 138.53 | 134.95 | 137.17 | +0.53% | 4,791,300 |
| 2026-07-07 | 134.60 | 138.14 | 134.60 | 136.45 | +1.14% | 4,311,100 |
| 2026-07-06 | 133.70 | 135.50 | 131.66 | 134.91 | +1.44% | 7,583,700 |
| 2026-07-02 | 129.50 | 133.01 | 128.43 | 132.99 | +4.94% | 4,601,700 |
| 2026-07-01 | 124.06 | 128.70 | 123.61 | 126.73 | +2.94% | 5,893,600 |
| 2026-06-30 | 122.30 | 124.55 | 121.80 | 123.11 | +0.16% | 7,116,500 |
| 2026-06-29 | 126.00 | 126.40 | 121.79 | 122.91 | -0.77% | 6,593,500 |
| 2026-06-26 | 126.33 | 127.86 | 123.74 | 123.86 | -0.51% | 5,996,600 |
| 2026-06-25 | 130.06 | 130.20 | 124.33 | 124.49 | -4.25% | 6,538,100 |
| 2026-06-24 | 133.00 | 133.27 | 129.89 | 130.02 | -2.24% | 3,748,900 |
| 2026-06-23 | 133.60 | 133.85 | 132.07 | 133.00 | +1.26% | 4,574,900 |
| 2026-06-22 | 132.67 | 134.34 | 129.83 | 131.34 | -1.90% | 5,650,200 |
| 2026-06-18 | 136.19 | 136.78 | 132.84 | 133.88 | -0.53% | 6,109,400 |
| 2026-06-17 | 139.84 | 140.79 | 133.73 | 134.59 | -4.74% | 6,811,200 |
| 2026-06-16 | 141.05 | 142.00 | 137.46 | 141.28 | +0.84% | 4,735,900 |
| 2026-06-15 | 140.01 | 142.22 | 139.69 | 140.10 | -0.31% | 3,519,500 |
| 2026-06-12 | 139.46 | 140.80 | 137.76 | 140.53 | +1.12% | 3,172,100 |
| 2026-06-11 | 140.20 | 141.47 | 138.74 | 138.98 | -0.97% | 3,079,400 |
| 2026-06-10 | 141.94 | 142.47 | 140.05 | 140.34 | -0.86% | 3,296,534 |
| 2026-06-09 | 138.50 | 142.47 | 137.90 | 141.56 | +1.81% | 5,706,700 |
| 2026-06-08 | 141.00 | 141.00 | 138.40 | 139.05 | -1.73% | 6,302,200 |
| 2026-06-05 | 142.60 | 143.22 | 139.00 | 141.50 | -0.39% | 5,650,000 |
| 2026-06-04 | 141.74 | 144.49 | 141.14 | 142.06 | +2.61% | 4,707,700 |
| 2026-06-03 | 141.99 | 142.00 | 136.90 | 138.45 | -2.76% | 5,909,700 |
| 2026-06-02 | 145.27 | 145.39 | 136.67 | 142.38 | -1.78% | 9,903,896 |
| 2026-06-01 | 148.01 | 148.88 | 143.01 | 144.96 | -1.95% | 5,434,600 |
| 2026-05-29 | 147.80 | 150.05 | 147.10 | 147.85 | -0.30% | 8,078,200 |
| 2026-05-28 | 149.03 | 150.45 | 147.89 | 148.30 | -0.94% | 3,994,700 |
| 2026-05-27 | 149.86 | 150.55 | 148.11 | 149.71 | -0.62% | 3,525,800 |
| 2026-05-26 | 152.56 | 152.81 | 149.97 | 150.64 | -1.52% | 2,955,700 |
| 2026-05-22 | 151.28 | 153.72 | 151.16 | 152.97 | +0.98% | 2,827,800 |
| 2026-05-21 | 150.37 | 151.84 | 149.67 | 151.49 | -0.13% | 4,174,900 |
| 2026-05-20 | 153.22 | 153.74 | 151.52 | 151.69 | -1.57% | 3,770,400 |
| 2026-05-19 | 156.64 | 157.39 | 154.08 | 154.11 | -1.21% | 3,486,300 |
| 2026-05-18 | 154.33 | 157.18 | 153.64 | 155.99 | +1.06% | 3,265,400 |
| 2026-05-15 | 156.37 | 157.00 | 154.04 | 154.36 | -0.87% | 2,191,100 |
| 2026-05-14 | 155.82 | 156.00 | 154.01 | 155.72 | +0.59% | 1,989,700 |
| 2026-05-13 | 154.77 | 155.62 | 152.67 | 154.80 | -0.65% | 2,097,900 |
| 2026-05-12 | 158.11 | 158.90 | 155.35 | 155.81 | -1.27% | 2,810,400 |
| 2026-05-11 | 155.06 | 157.86 | 154.05 | 157.82 | +1.28% | 2,886,900 |
| 2026-05-08 | 156.08 | 156.97 | 153.59 | 155.82 | -0.19% | 2,952,900 |
| 2026-05-07 | 152.42 | 156.35 | 152.35 | 156.11 | +1.77% | 3,549,700 |
| 2026-05-06 | 155.27 | 155.85 | 153.30 | 153.40 | -1.21% | 3,104,400 |
| 2026-05-05 | 157.01 | 157.41 | 153.45 | 155.28 | -0.74% | 4,650,500 |
| 2026-05-04 | 154.30 | 158.58 | 154.30 | 156.44 | +1.09% | 3,988,100 |
| 2026-05-01 | 159.06 | 161.00 | 154.74 | 154.75 | -2.11% | 3,222,600 |
| 2026-04-30 | 155.06 | 161.34 | 152.50 | 158.09 | +1.22% | 5,847,300 |
| 2026-04-29 | 155.00 | 156.45 | 153.96 | 156.19 | -0.07% | 2,794,900 |
| 2026-04-28 | 158.90 | 159.69 | 156.05 | 156.30 | -0.41% | 2,772,006 |
| 2026-04-27 | 159.42 | 159.44 | 156.87 | 156.95 | -0.95% | 2,956,939 |
| 2026-04-24 | 156.40 | 158.94 | 155.83 | 158.45 | +0.62% | 2,975,100 |
| 2026-04-23 | 158.16 | 159.25 | 155.31 | 157.48 | -0.84% | 2,593,800 |
| 2026-04-22 | 159.59 | 160.29 | 158.06 | 158.82 | +0.12% | 2,239,000 |
| 2026-04-21 | 160.90 | 161.93 | 158.30 | 158.63 | -1.23% | 3,103,800 |
| 2026-04-20 | 161.41 | 163.00 | 160.30 | 160.61 | -0.39% | 2,752,600 |
| 2026-04-17 | 164.00 | 164.33 | 159.84 | 161.24 | -1.53% | 4,881,700 |
| 2026-04-16 | 165.07 | 165.89 | 162.90 | 163.75 | -0.80% | 2,847,500 |
| 2026-04-15 | 163.19 | 165.80 | 162.33 | 165.07 | +1.87% | 2,001,800 |
| 2026-04-14 | 163.46 | 164.16 | 161.51 | 162.04 | -1.38% | 2,684,500 |
| 2026-04-13 | 160.47 | 164.61 | 160.47 | 164.31 | +2.31% | 1,871,600 |
| 2026-04-10 | 161.07 | 162.61 | 157.78 | 160.60 | -0.85% | 2,754,500 |
| 2026-04-09 | 167.53 | 167.75 | 161.66 | 161.97 | -3.47% | 3,434,300 |
| 2026-04-08 | 165.42 | 168.20 | 163.80 | 167.79 | +0.90% | 2,509,900 |
| 2026-04-07 | 166.73 | 167.78 | 165.98 | 166.30 | -0.05% | 2,568,672 |
| 2026-04-06 | 163.27 | 167.00 | 163.27 | 166.39 | +2.09% | 2,348,303 |
| 2026-04-02 | 158.13 | 163.65 | 158.04 | 162.98 | +3.10% | 4,308,400 |
| 2026-04-01 | 156.77 | 158.50 | 155.24 | 158.08 | +0.51% | 2,789,300 |
| 2026-03-31 | 158.09 | 158.94 | 155.91 | 157.28 | +0.22% | 3,754,899 |
| 2026-03-30 | 154.19 | 157.25 | 153.90 | 156.94 | +2.80% | 2,928,527 |
| 2026-03-27 | 155.69 | 156.49 | 152.38 | 152.67 | -2.11% | 2,702,200 |
| 2026-03-26 | 156.17 | 157.38 | 155.53 | 155.96 | -0.55% | 3,031,300 |
| 2026-03-25 | 156.66 | 158.04 | 153.58 | 156.83 | +0.65% | 4,118,800 |
| 2026-03-24 | 156.51 | 157.03 | 153.98 | 155.82 | -0.86% | 3,106,600 |
| 2026-03-23 | 159.28 | 159.76 | 156.53 | 157.17 | -0.80% | 3,290,500 |
| 2026-03-20 | 159.11 | 159.39 | 157.70 | 158.43 | -0.04% | 4,516,000 |
| 2026-03-19 | 156.94 | 159.17 | 155.96 | 158.50 | +0.85% | 3,286,700 |
| 2026-03-18 | 159.16 | 159.96 | 156.89 | 157.16 | -2.28% | 2,938,100 |
| 2026-03-17 | 161.25 | 162.87 | 160.16 | 160.82 | -0.41% | 2,095,500 |
| 2026-03-16 | 160.83 | 161.54 | 159.87 | 161.49 | +1.44% | 3,066,900 |
| 2026-03-13 | 159.87 | 160.60 | 157.88 | 159.20 | +0.37% | 2,483,700 |
| 2026-03-12 | 157.86 | 159.77 | 156.97 | 158.61 | +1.01% | 3,585,900 |
| 2026-03-11 | 159.42 | 159.92 | 153.64 | 157.02 | -1.97% | 4,585,300 |
| 2026-03-10 | 164.86 | 164.86 | 158.85 | 160.17 | -3.40% | 3,398,100 |
| 2026-03-09 | 164.96 | 166.35 | 162.50 | 165.80 | -0.23% | 3,458,700 |
| 2026-03-06 | 164.05 | 167.30 | 162.58 | 166.19 | +1.34% | 4,552,900 |
| 2026-03-05 | 164.67 | 167.15 | 163.01 | 164.00 | -1.38% | 4,117,400 |
| 2026-03-04 | 163.47 | 166.54 | 161.81 | 166.29 | +0.92% | 2,840,300 |
| 2026-03-03 | 163.37 | 166.78 | 163.04 | 164.78 | +0.00% | 4,186,400 |
| 2026-03-02 | 165.26 | 168.00 | 163.99 | 164.78 | +0.40% | 4,452,400 |
| 2026-02-27 | 161.83 | 165.75 | 161.00 | 164.13 | +0.76% | 4,346,800 |
| 2026-02-26 | 161.47 | 163.23 | 160.83 | 162.89 | +1.60% | 3,209,600 |
| 2026-02-25 | 156.07 | 160.85 | 155.43 | 160.33 | +3.20% | 6,195,300 |
| 2026-02-24 | 153.54 | 156.82 | 153.54 | 155.36 | +0.82% | 3,114,200 |
| 2026-02-23 | 153.38 | 154.89 | 151.77 | 154.10 | +0.06% | 3,639,600 |
| 2026-02-20 | 154.27 | 155.41 | 152.39 | 154.01 | -0.06% | 3,370,600 |
| 2026-02-19 | 154.00 | 155.95 | 152.40 | 154.11 | -0.70% | 3,727,900 |
| 2026-02-18 | 154.77 | 155.93 | 153.67 | 155.19 | +1.14% | 3,086,400 |
| 2026-02-17 | 152.77 | 154.53 | 149.37 | 153.44 | +0.76% | 5,868,900 |
| 2026-02-13 | 151.30 | 153.36 | 150.97 | 152.28 | +1.64% | 4,166,300 |
| 2026-02-12 | 151.64 | 152.13 | 144.18 | 149.83 | -1.42% | 11,830,400 |
| 2026-02-11 | 164.38 | 164.99 | 151.05 | 151.99 | -7.78% | 9,096,900 |
| 2026-02-10 | 164.50 | 168.21 | 163.57 | 164.81 | -2.76% | 4,870,100 |
| 2026-02-09 | 168.46 | 170.87 | 168.27 | 169.48 | +0.28% | 3,332,300 |
| 2026-02-06 | 169.85 | 173.86 | 166.81 | 169.00 | +0.42% | 3,539,800 |
| 2026-02-05 | 168.68 | 174.31 | 166.01 | 168.29 | +2.09% | 5,663,800 |
| 2026-02-04 | 161.59 | 165.48 | 159.83 | 164.85 | +1.09% | 6,603,600 |
| 2026-02-03 | 170.58 | 171.20 | 158.83 | 163.07 | -5.84% | 9,070,400 |
| 2026-02-02 | 174.00 | 175.39 | 171.17 | 173.18 | -0.35% | 3,467,200 |
| 2026-01-30 | 174.24 | 175.05 | 171.21 | 173.78 | -0.75% | 3,305,900 |
| 2026-01-29 | 173.04 | 176.05 | 173.04 | 175.10 | +1.54% | 3,193,100 |
| 2026-01-28 | 172.52 | 173.75 | 171.36 | 172.44 | -0.48% | 3,209,300 |
| 2026-01-27 | 174.56 | 175.38 | 172.85 | 173.28 | -1.04% | 2,866,900 |
| 2026-01-26 | 173.19 | 175.38 | 172.96 | 175.10 | +1.25% | 2,615,800 |
| 2026-01-23 | 174.13 | 174.43 | 172.65 | 172.93 | -0.81% | 2,697,900 |
| 2026-01-22 | 171.97 | 174.82 | 171.75 | 174.35 | +1.43% | 2,967,900 |
| 2026-01-21 | 171.46 | 173.26 | 171.32 | 171.90 | +0.56% | 2,597,700 |
| 2026-01-20 | 171.00 | 174.29 | 169.42 | 170.95 | -1.74% | 3,771,000 |
| 2026-01-16 | 173.21 | 175.36 | 171.86 | 173.98 | +0.40% | 4,415,800 |
| 2026-01-15 | 173.78 | 174.38 | 171.21 | 173.28 | +0.20% | 4,660,100 |
| 2026-01-14 | 166.44 | 173.05 | 165.91 | 172.94 | +3.75% | 5,261,800 |
| 2026-01-13 | 166.25 | 166.75 | 163.60 | 166.69 | +0.26% | 2,968,500 |
| 2026-01-12 | 166.68 | 169.64 | 165.71 | 166.25 | +0.16% | 4,244,600 |
| 2026-01-09 | 162.54 | 166.08 | 162.10 | 165.98 | +2.47% | 3,310,500 |
| 2026-01-08 | 161.35 | 164.29 | 161.24 | 161.98 | +0.04% | 2,852,400 |
| 2026-01-07 | 165.99 | 166.85 | 161.91 | 161.92 | -2.46% | 2,544,900 |
| 2026-01-06 | 165.94 | 166.99 | 165.17 | 166.01 | +0.24% | 2,605,100 |
| 2026-01-05 | 159.48 | 166.40 | 159.21 | 165.62 | +3.52% | 3,370,200 |
| 2026-01-02 | 161.34 | 161.54 | 159.59 | 159.99 | -1.22% | 2,068,700 |
| 2025-12-31 | 162.81 | 163.77 | 161.92 | 161.96 | -0.74% | 1,342,600 |
| 2025-12-30 | 163.51 | 163.97 | 163.00 | 163.16 | -0.50% | 1,142,500 |
| 2025-12-29 | 163.62 | 164.42 | 162.79 | 163.98 | +0.28% | 1,582,300 |
| 2025-12-26 | 162.45 | 163.55 | 162.19 | 163.52 | +0.55% | 1,045,000 |
| 2025-12-24 | 161.94 | 163.20 | 161.78 | 162.63 | +0.42% | 761,800 |
| 2025-12-23 | 161.26 | 162.59 | 161.18 | 161.95 | +0.31% | 1,997,500 |
| 2025-12-22 | 160.15 | 162.18 | 159.67 | 161.45 | +0.72% | 2,152,100 |
| 2025-12-19 | 159.97 | 161.05 | 159.66 | 160.30 | +0.14% | 5,747,900 |
| 2025-12-18 | 161.25 | 162.29 | 160.02 | 160.07 | -0.49% | 2,639,300 |
| 2025-12-17 | 159.63 | 161.78 | 159.59 | 160.86 | +0.51% | 3,563,700 |
| 2025-12-16 | 161.50 | 162.00 | 159.92 | 160.05 | -0.84% | 4,222,000 |
| 2025-12-15 | 163.45 | 163.45 | 160.59 | 161.40 | -1.11% | 3,206,800 |
| 2025-12-12 | 163.20 | 164.37 | 162.73 | 163.21 | +0.07% | 2,700,500 |
| 2025-12-11 | 161.15 | 163.46 | 161.00 | 163.10 | +1.70% | 3,855,900 |
| 2025-12-10 | 157.82 | 161.36 | 157.51 | 160.38 | +1.50% | 4,524,800 |
| 2025-12-09 | 157.59 | 159.33 | 157.40 | 158.01 | +0.62% | 3,558,500 |
| 2025-12-08 | 157.83 | 157.85 | 155.76 | 157.03 | -0.50% | 5,387,600 |
| 2025-12-05 | 158.63 | 159.20 | 157.31 | 157.82 | -0.81% | 3,852,100 |
| 2025-12-04 | 157.19 | 159.31 | 156.76 | 159.11 | +1.44% | 3,804,600 |
| 2025-12-03 | 156.32 | 157.73 | 155.98 | 156.85 | +0.96% | 2,848,700 |
| 2025-12-02 | 156.85 | 157.63 | 155.10 | 155.36 | -1.01% | 4,802,100 |
| 2025-12-01 | 156.50 | 157.50 | 155.95 | 156.94 | -0.23% | 2,834,000 |
| 2025-11-28 | 157.00 | 158.37 | 156.72 | 157.30 | +0.65% | 1,323,700 |
| 2025-11-26 | 155.84 | 157.02 | 155.43 | 156.29 | +0.21% | 2,286,800 |
| 2025-11-25 | 154.05 | 156.26 | 153.41 | 155.96 | +2.00% | 2,274,700 |
| 2025-11-24 | 154.04 | 154.28 | 152.22 | 152.90 | -0.99% | 4,135,700 |
| 2025-11-21 | 153.03 | 155.35 | 152.36 | 154.43 | +1.83% | 4,777,400 |
| 2025-11-20 | 153.65 | 154.68 | 151.13 | 151.66 | -1.30% | 4,304,300 |
| 2025-11-19 | 152.52 | 153.69 | 151.98 | 153.65 | +0.57% | 4,432,700 |
| 2025-11-18 | 150.67 | 154.01 | 149.86 | 152.78 | +1.63% | 5,191,000 |
| 2025-11-17 | 151.83 | 152.85 | 149.89 | 150.33 | -1.14% | 2,737,300 |
| 2025-11-14 | 153.68 | 153.68 | 150.97 | 152.07 | -0.41% | 2,554,300 |
| 2025-11-13 | 153.40 | 154.23 | 152.52 | 152.70 | -0.88% | 3,484,800 |
| 2025-11-12 | 152.07 | 154.17 | 151.70 | 154.05 | +1.36% | 3,032,100 |
| 2025-11-11 | 150.29 | 152.14 | 150.14 | 151.99 | +1.67% | 2,854,600 |
| 2025-11-10 | 148.66 | 149.65 | 147.53 | 149.50 | +0.34% | 3,231,200 |
| 2025-11-07 | 147.13 | 149.09 | 146.95 | 149.00 | +1.00% | 3,487,100 |
| 2025-11-06 | 145.76 | 148.06 | 145.74 | 147.52 | +0.90% | 3,497,500 |
| 2025-11-05 | 147.51 | 150.00 | 146.21 | 146.21 | -0.52% | 3,980,900 |
| 2025-11-04 | 146.47 | 147.26 | 145.51 | 146.98 | +0.95% | 3,135,800 |
| 2025-11-03 | 145.49 | 146.21 | 143.17 | 145.59 | -0.48% | 4,428,200 |
| 2025-10-31 | 148.32 | 149.00 | 145.01 | 146.29 | -1.50% | 7,069,600 |
| 2025-10-30 | 146.55 | 152.22 | 146.05 | 148.52 | -1.39% | 6,950,500 |
| 2025-10-29 | 155.76 | 156.14 | 150.00 | 150.62 | -4.23% | 7,586,500 |
| 2025-10-28 | 159.55 | 160.11 | 157.18 | 157.27 | -1.61% | 3,322,400 |
| 2025-10-27 | 158.26 | 160.20 | 158.00 | 159.84 | +1.39% | 4,078,300 |
| 2025-10-24 | 158.24 | 158.67 | 157.58 | 157.65 | +0.13% | 4,185,800 |
| 2025-10-23 | 158.00 | 158.44 | 155.84 | 157.45 | +0.32% | 5,803,100 |
| 2025-10-22 | 156.48 | 157.40 | 155.55 | 156.95 | +0.10% | 4,676,300 |
| 2025-10-21 | 155.07 | 157.36 | 155.01 | 156.79 | +0.97% | 3,560,000 |
| 2025-10-20 | 153.95 | 155.42 | 153.26 | 155.29 | +1.10% | 2,884,400 |
| 2025-10-17 | 153.77 | 154.02 | 152.73 | 153.60 | +0.16% | 4,090,300 |
| 2025-10-16 | 157.52 | 157.52 | 153.12 | 153.36 | -2.60% | 5,576,400 |
| 2025-10-15 | 158.19 | 158.84 | 155.90 | 157.46 | -0.51% | 4,174,200 |
| 2025-10-14 | 159.17 | 160.50 | 157.93 | 158.27 | -0.30% | 2,849,100 |
| 2025-10-13 | 157.46 | 159.34 | 157.34 | 158.75 | +0.79% | 3,074,300 |
| 2025-10-10 | 159.62 | 159.75 | 157.43 | 157.50 | -1.13% | 4,175,400 |
| 2025-10-09 | 160.96 | 160.96 | 158.26 | 159.30 | -0.04% | 3,838,700 |
| 2025-10-08 | 162.69 | 162.69 | 156.44 | 159.37 | -1.61% | 5,054,400 |
| 2025-10-07 | 161.47 | 162.83 | 159.17 | 161.98 | +1.84% | 5,758,300 |
| 2025-10-06 | 162.07 | 162.67 | 158.23 | 159.06 | -2.19% | 3,908,100 |
| 2025-10-03 | 160.74 | 162.95 | 160.25 | 162.62 | +1.02% | 2,910,800 |
| 2025-10-02 | 162.05 | 162.50 | 160.70 | 160.98 | -1.02% | 3,335,900 |
| 2025-10-01 | 167.21 | 167.21 | 162.32 | 162.64 | -3.47% | 4,121,600 |
| 2025-09-30 | 167.89 | 169.20 | 167.55 | 168.48 | +0.29% | 2,801,300 |
| 2025-09-29 | 168.25 | 168.84 | 166.83 | 167.99 | +0.16% | 2,661,000 |
| 2025-09-26 | 168.03 | 169.05 | 167.54 | 167.73 | +0.27% | 2,564,900 |
| 2025-09-25 | 167.06 | 167.83 | 165.45 | 167.28 | -0.46% | 2,977,400 |
| 2025-09-24 | 167.53 | 168.45 | 166.58 | 168.05 | -0.02% | 3,771,900 |
| 2025-09-23 | 170.14 | 170.82 | 167.50 | 168.09 | -1.19% | 2,586,600 |
| 2025-09-22 | 169.58 | 170.39 | 168.29 | 170.12 | +0.21% | 4,257,400 |
| 2025-09-19 | 171.10 | 171.53 | 168.94 | 169.77 | -0.79% | 4,806,500 |
| 2025-09-18 | 172.17 | 173.30 | 169.91 | 171.13 | -0.65% | 5,990,200 |
| 2025-09-17 | 171.83 | 173.10 | 171.05 | 172.25 | +0.50% | 2,443,000 |
| 2025-09-16 | 171.57 | 171.87 | 170.25 | 171.40 | -0.48% | 3,179,400 |
| 2025-09-15 | 174.16 | 174.37 | 171.84 | 172.23 | -1.00% | 2,669,700 |
| 2025-09-12 | 175.62 | 176.59 | 173.08 | 173.97 | -1.25% | 2,300,500 |
| 2025-09-11 | 172.75 | 176.40 | 172.34 | 176.17 | +2.29% | 2,697,600 |
| 2025-09-10 | 173.50 | 173.99 | 171.33 | 172.23 | -0.71% | 2,381,000 |
| 2025-09-09 | 173.67 | 174.79 | 173.04 | 173.46 | -0.25% | 3,466,700 |
| 2025-09-08 | 173.39 | 174.14 | 172.00 | 173.89 | -0.22% | 2,322,600 |
| 2025-09-05 | 175.14 | 175.14 | 172.89 | 174.27 | -0.14% | 3,104,200 |
| 2025-09-04 | 175.91 | 176.05 | 173.22 | 174.52 | -0.35% | 2,950,100 |
| 2025-09-03 | 174.71 | 175.46 | 173.77 | 175.13 | +0.02% | 1,903,000 |
| 2025-09-02 | 175.56 | 177.00 | 173.66 | 175.09 | -0.86% | 3,226,400 |
| 2025-08-29 | 177.01 | 177.76 | 176.13 | 176.60 | -0.30% | 1,775,500 |
| 2025-08-28 | 177.02 | 177.70 | 176.11 | 177.14 | -0.09% | 2,170,900 |
| 2025-08-27 | 178.34 | 179.20 | 177.27 | 177.30 | -0.81% | 1,933,700 |
| 2025-08-26 | 178.33 | 178.89 | 177.75 | 178.74 | -0.22% | 2,578,900 |
| 2025-08-25 | 180.74 | 181.65 | 179.06 | 179.14 | -0.85% | 3,101,800 |
| 2025-08-22 | 179.76 | 180.96 | 179.25 | 180.67 | +0.80% | 2,247,800 |
| 2025-08-21 | 180.50 | 180.91 | 178.70 | 179.23 | -1.14% | 1,973,600 |
| 2025-08-20 | 178.45 | 181.72 | 177.96 | 181.30 | +1.70% | 2,921,700 |
| 2025-08-19 | 178.13 | 178.67 | 177.07 | 178.27 | +0.19% | 2,586,500 |
| 2025-08-18 | 180.94 | 181.45 | 177.94 | 177.94 | -1.80% | 3,606,100 |
| 2025-08-15 | 182.42 | 182.86 | 180.80 | 181.20 | -0.81% | 2,840,900 |
| 2025-08-14 | 181.61 | 183.13 | 180.97 | 182.68 | +0.70% | 6,079,900 |
| 2025-08-13 | 183.65 | 183.65 | 180.21 | 181.41 | -0.73% | 3,723,300 |
| 2025-08-12 | 186.20 | 186.20 | 181.48 | 182.74 | -1.72% | 3,849,100 |
| 2025-08-11 | 186.40 | 187.09 | 184.68 | 185.93 | -0.25% | 2,036,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.57%). Worst month: Sep (-3.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Intercontinental Exchange Inc's (ICE) latest close?
150.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is ICE's 52-week high and low?
189.35 high and 121.79 low over the trailing 52 weeks, as of 2026-08-07.
What is Intercontinental Exchange Inc's strongest and weakest month historically?
Historically, ICE's strongest calendar month has been Jul (average +8.57%) and its weakest Sep (average -3.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.