Intercontinental Exchange Stock Price History
NYSE: ICEFinanceInvestment Bankers/Brokers/ServiceUSD
156.19+0.84 (+0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ICE price history at a glance
The price history for Intercontinental Exchange (ICE) on this page begins on November 14, 2005, when the stock closed at $7.00; it most recently closed at $156.19 on October 5, 2026. The highest price in this record is $189.35, reached on August 4, 2025; the latest close is 17.5% below that peak. Across the 20 complete calendar years in the table, ICE finished higher in 17 and lower in 3. Its best year was 2006 (+196.8%) and its worst was 2008 (-50.5%).
Over roughly 21 years the share price changed +2131.3%, a 16.0% compound annual price return (excluding dividends). In the last 12 months alone, ICE has lost 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $189.35
- Date of high
- Aug 4, 2025
- Low since 2005
- $6.25
- Date of low
- Nov 28, 2005
- 52-week high
- $176.05
- 52-week low
- $121.79
- IPO year
- 2005
- Last close
- $156.19
ICE returns
1 week
+4.02%
1 month
-0.20%
3 months
+15.47%
6 months
-2.75%
Year to date
-3.56%
1 year
-1.95%
3 years
+41.44%
5 years
+20.71%
ICE price return, excluding dividends.
ICE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 156.19 | -2.38% |
| 2025 | 159.99 | +6.77% |
| 2024 | 149.84 | +16.67% |
| 2023 | 128.43 | +25.19% |
| 2022 | 102.59 | -24.99% |
| 2021 | 136.77 | +18.63% |
| 2020 | 115.29 | +21.78% |
| 2019 | 94.67 | +25.11% |
| 2018 | 75.67 | +7.24% |
| 2017 | 70.56 | +25.06% |
| 2016 | 56.42 | +10.08% |
| 2015 | 51.25 | +17.74% |
| 2014 | 43.53 | -3.65% |
| 2013 | 45.18 | +74.29% |
| 2012 | 25.92 | +7.51% |
| 2011 | 24.11 | +1.17% |
| 2010 | 23.83 | +6.10% |
| 2009 | 22.46 | +32.79% |
| 2008 | 16.91 | -50.48% |
| 2007 | 34.16 | +58.29% |
| 2006 | 21.58 | +196.84% |
| 2005* | 7.27 | +3.86% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ICE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 155.59 | 157.04 | 155.05 | 156.19 | +0.54% | |
| 152.40 | 155.96 | 151.78 | 155.35 | +1.81% | |
| 152.93 | 153.72 | 151.23 | 152.59 | -0.59% | |
| 152.72 | 155.11 | 152.50 | 153.49 | +0.88% | |
| 150.17 | 152.46 | 147.50 | 152.15 | +1.33% | |
| 151.11 | 151.56 | 149.26 | 150.15 | -0.87% | |
| 152.64 | 153.31 | 150.57 | 151.47 | -0.37% | |
| 152.27 | 153.85 | 151.58 | 152.03 | -0.11% | |
| 153.01 | 154.81 | 151.55 | 152.19 | -0.47% | |
| 153.68 | 155.46 | 152.51 | 152.91 | -0.91% | |
| 156.58 | 158.08 | 152.95 | 154.31 | -1.67% | |
| 156.74 | 157.20 | 154.87 | 156.93 | +0.37% | |
| 152.29 | 157.77 | 151.42 | 156.35 | +2.24% | |
| 155.92 | 155.92 | 152.51 | 152.93 | -1.57% | |
| 156.22 | 157.22 | 154.26 | 155.37 | -0.06% | |
| 152.47 | 156.05 | 152.08 | 155.47 | +1.42% | |
| 154.30 | 154.30 | 152.61 | 153.30 | -0.52% | |
| 155.79 | 156.58 | 152.30 | 154.10 | -1.78% | |
| 156.63 | 157.50 | 155.50 | 156.90 | -0.54% | |
| 159.84 | 160.53 | 156.96 | 157.75 | +0.22% | |
| 157.47 | 158.31 | 154.95 | 157.40 | +1.02% | |
| 156.53 | 157.75 | 155.28 | 155.81 | -0.44% | |
| 157.50 | 158.00 | 155.87 | 156.50 | -0.80% | |
| 160.00 | 160.63 | 157.59 | 157.76 | -2.17% | |
| 162.14 | 162.56 | 161.05 | 161.26 | -2.02% | |
| 159.51 | 164.66 | 159.03 | 164.59 | +4.27% | |
| 158.87 | 159.98 | 156.95 | 157.85 | -1.10% | |
| 160.59 | 161.29 | 157.97 | 159.60 | -0.68% | |
| 161.51 | 162.65 | 157.76 | 160.70 | -1.00% | |
| 162.41 | 162.96 | 161.36 | 162.33 | +0.68% | |
| 161.85 | 163.39 | 160.94 | 161.24 | -0.42% | |
| 161.16 | 163.30 | 160.97 | 161.92 | +0.09% | |
| 161.48 | 162.96 | 159.84 | 161.78 | -0.74% | |
| 161.53 | 163.03 | 160.59 | 162.99 | +1.08% | |
| 160.00 | 162.08 | 159.55 | 161.25 | +1.66% | |
| 156.43 | 160.51 | 156.21 | 158.61 | +0.87% | |
| 156.30 | 159.64 | 155.00 | 157.24 | +0.68% | |
| 156.32 | 158.16 | 154.94 | 156.18 | +1.21% | |
| 154.02 | 156.12 | 154.00 | 154.31 | -0.27% | |
| 155.24 | 155.46 | 153.26 | 154.73 | -0.33% | |
| 151.82 | 155.42 | 151.22 | 155.24 | +2.58% | |
| 150.77 | 151.90 | 149.42 | 151.33 | +0.05% | |
| 150.14 | 151.66 | 149.54 | 151.25 | +0.47% | |
| 150.19 | 152.40 | 149.75 | 150.54 | +0.16% | |
| 150.00 | 153.32 | 149.91 | 150.30 | +0.37% | |
| 150.67 | 151.74 | 147.47 | 149.75 | -0.06% | |
| 150.00 | 150.61 | 147.58 | 149.84 | +0.43% | |
| 150.04 | 151.44 | 147.68 | 149.20 | -1.71% | |
| 154.37 | 154.55 | 150.62 | 151.80 | -0.45% | |
| 155.02 | 155.69 | 151.58 | 152.48 | -2.43% | |
| 155.03 | 158.55 | 151.06 | 156.27 | +1.29% | |
| 152.19 | 155.30 | 151.54 | 154.28 | +1.02% | |
| 148.53 | 153.21 | 148.10 | 152.72 | +2.68% | |
| 146.75 | 148.73 | 144.89 | 148.73 | +2.02% | |
| 143.73 | 146.11 | 142.78 | 145.79 | +1.80% | |
| 142.05 | 143.87 | 141.68 | 143.21 | +0.48% | |
| 140.50 | 143.49 | 139.96 | 142.53 | +2.78% | |
| 139.41 | 140.85 | 138.39 | 138.67 | -2.05% | |
| 138.38 | 142.15 | 137.76 | 141.57 | +1.37% | |
| 142.50 | 144.55 | 139.08 | 139.65 | -1.49% | |
| 141.00 | 142.40 | 139.21 | 141.76 | +1.37% | |
| 139.00 | 141.50 | 138.26 | 139.84 | +1.62% | |
| 135.84 | 138.93 | 135.48 | 137.61 | -0.04% | |
| 136.00 | 138.24 | 135.58 | 137.67 | +1.78% | |
| 136.25 | 136.49 | 134.17 | 135.26 | +0.11% | |
| 134.88 | 135.29 | 131.52 | 135.11 | -1.50% | |
| 135.64 | 138.53 | 134.95 | 137.17 | +0.53% | |
| 134.60 | 138.14 | 134.60 | 136.45 | +1.14% | |
| 133.70 | 135.50 | 131.66 | 134.91 | +1.44% | |
| 129.50 | 133.01 | 128.43 | 132.99 | +4.94% | |
| 124.06 | 128.70 | 123.61 | 126.73 | +2.94% | |
| 122.30 | 124.55 | 121.80 | 123.11 | +0.16% | |
| 126.00 | 126.40 | 121.79 | 122.91 | -0.77% | |
| 126.33 | 127.86 | 123.74 | 123.86 | -0.51% | |
| 130.06 | 130.20 | 124.33 | 124.49 | -4.25% | |
| 133.00 | 133.27 | 129.89 | 130.02 | -2.24% | |
| 133.60 | 133.85 | 132.07 | 133.00 | +1.26% | |
| 132.67 | 134.34 | 129.83 | 131.34 | -1.90% | |
| 136.19 | 136.78 | 132.84 | 133.88 | -0.53% | |
| 139.84 | 140.79 | 133.73 | 134.59 | -4.74% | |
| 141.05 | 142.00 | 137.46 | 141.28 | +0.84% | |
| 140.01 | 142.22 | 139.69 | 140.10 | -0.31% | |
| 139.46 | 140.80 | 137.76 | 140.53 | +1.12% | |
| 140.20 | 141.47 | 138.74 | 138.98 | -0.97% | |
| 141.94 | 142.48 | 140.05 | 140.34 | -0.86% | |
| 138.50 | 142.47 | 137.90 | 141.56 | +1.81% | |
| 141.00 | 141.00 | 138.40 | 139.05 | -1.73% | |
| 142.60 | 143.22 | 139.00 | 141.50 | -0.39% | |
| 141.74 | 144.49 | 141.14 | 142.06 | +2.61% | |
| 141.99 | 142.00 | 136.90 | 138.45 | -2.76% | |
| 145.27 | 145.39 | 136.67 | 142.38 | -1.78% | |
| 148.01 | 148.88 | 143.01 | 144.96 | -1.95% | |
| 147.80 | 150.05 | 147.10 | 147.85 | -0.30% | |
| 149.03 | 150.45 | 147.89 | 148.30 | -0.94% | |
| 149.86 | 150.55 | 148.11 | 149.71 | -0.62% | |
| 152.56 | 152.81 | 149.97 | 150.64 | -1.52% | |
| 151.28 | 153.72 | 151.16 | 152.97 | +0.98% | |
| 150.37 | 151.84 | 149.67 | 151.49 | -0.13% | |
| 153.22 | 153.74 | 151.52 | 151.69 | -1.57% | |
| 156.64 | 157.39 | 154.08 | 154.11 | -1.21% | |
| 154.33 | 157.18 | 153.64 | 155.99 | +1.06% | |
| 156.37 | 157.00 | 154.04 | 154.36 | -0.87% | |
| 155.82 | 156.00 | 154.01 | 155.72 | +0.59% | |
| 154.77 | 155.62 | 152.67 | 154.80 | -0.65% | |
| 158.11 | 158.90 | 155.35 | 155.81 | -1.27% | |
| 155.06 | 157.86 | 154.05 | 157.82 | +1.28% | |
| 156.08 | 156.97 | 153.59 | 155.82 | -0.19% | |
| 152.42 | 156.35 | 152.35 | 156.11 | +1.77% | |
| 155.27 | 155.85 | 153.30 | 153.40 | -1.21% | |
| 157.01 | 157.41 | 153.45 | 155.28 | -0.74% | |
| 154.30 | 158.58 | 154.30 | 156.44 | +1.09% | |
| 159.06 | 161.00 | 154.74 | 154.75 | -2.11% | |
| 155.06 | 161.34 | 152.50 | 158.09 | +1.22% | |
| 155.00 | 156.45 | 153.96 | 156.19 | -0.07% | |
| 158.90 | 159.69 | 156.05 | 156.30 | -0.41% | |
| 159.42 | 159.44 | 156.87 | 156.95 | -0.95% | |
| 156.40 | 158.94 | 155.83 | 158.45 | +0.62% | |
| 158.16 | 159.25 | 155.31 | 157.48 | -0.84% | |
| 159.59 | 160.29 | 158.06 | 158.82 | +0.12% | |
| 160.90 | 161.93 | 158.30 | 158.63 | -1.23% | |
| 161.41 | 163.00 | 160.30 | 160.61 | -0.39% | |
| 164.00 | 164.33 | 159.84 | 161.24 | -1.53% | |
| 165.07 | 165.89 | 162.90 | 163.75 | -0.80% | |
| 163.19 | 165.80 | 162.33 | 165.07 | +1.87% | |
| 163.46 | 164.16 | 161.51 | 162.04 | -1.38% | |
| 160.47 | 164.61 | 160.47 | 164.31 | +2.31% | |
| 161.07 | 162.61 | 157.78 | 160.60 | -0.85% | |
| 167.53 | 167.75 | 161.66 | 161.97 | -3.47% | |
| 165.42 | 168.20 | 163.80 | 167.79 | +0.90% | |
| 166.73 | 167.78 | 165.98 | 166.30 | -0.05% | |
| 163.27 | 167.00 | 163.27 | 166.39 | +2.09% | |
| 158.13 | 163.65 | 158.04 | 162.98 | +3.10% | |
| 156.77 | 158.50 | 155.24 | 158.08 | +0.51% | |
| 158.09 | 158.94 | 155.91 | 157.28 | +0.22% | |
| 154.19 | 157.25 | 153.90 | 156.94 | +2.80% | |
| 155.69 | 156.49 | 152.38 | 152.67 | -2.11% | |
| 156.17 | 157.38 | 155.53 | 155.96 | -0.55% | |
| 156.66 | 158.04 | 153.58 | 156.83 | +0.65% | |
| 156.51 | 157.03 | 153.98 | 155.82 | -0.86% | |
| 159.28 | 159.76 | 156.53 | 157.17 | -0.80% | |
| 159.11 | 159.39 | 157.70 | 158.43 | -0.04% | |
| 156.94 | 159.17 | 155.96 | 158.50 | +0.85% | |
| 159.16 | 159.96 | 156.89 | 157.16 | -2.28% | |
| 161.25 | 162.87 | 160.16 | 160.82 | -0.41% | |
| 160.83 | 161.54 | 159.87 | 161.49 | +1.44% | |
| 159.87 | 160.60 | 157.88 | 159.20 | +0.37% | |
| 157.86 | 159.77 | 156.97 | 158.61 | +1.01% | |
| 159.42 | 159.92 | 153.64 | 157.02 | -1.97% | |
| 164.86 | 164.86 | 158.85 | 160.17 | -3.40% | |
| 164.96 | 166.35 | 162.50 | 165.80 | -0.23% | |
| 164.05 | 167.30 | 162.58 | 166.19 | +1.34% | |
| 164.67 | 167.15 | 163.01 | 164.00 | -1.38% | |
| 163.47 | 166.54 | 161.81 | 166.29 | +0.92% | |
| 163.37 | 166.78 | 163.04 | 164.78 | 0.00% | |
| 165.26 | 168.00 | 163.99 | 164.78 | +0.40% | |
| 161.83 | 165.75 | 161.00 | 164.13 | +0.76% | |
| 161.47 | 163.23 | 160.83 | 162.89 | +1.60% | |
| 156.07 | 160.85 | 155.43 | 160.33 | +3.20% | |
| 153.54 | 156.82 | 153.54 | 155.36 | +0.82% | |
| 153.38 | 154.89 | 151.77 | 154.10 | +0.06% | |
| 154.27 | 155.41 | 152.39 | 154.01 | -0.06% | |
| 154.00 | 155.95 | 152.40 | 154.11 | -0.70% | |
| 154.77 | 155.93 | 153.67 | 155.19 | +1.14% | |
| 152.77 | 154.53 | 149.37 | 153.44 | +0.76% | |
| 151.30 | 153.36 | 150.97 | 152.28 | +1.64% | |
| 151.64 | 152.13 | 144.18 | 149.83 | -1.42% | |
| 164.38 | 164.99 | 151.05 | 151.99 | -7.78% | |
| 164.50 | 168.21 | 163.57 | 164.81 | -2.76% | |
| 168.46 | 170.87 | 168.27 | 169.48 | +0.28% | |
| 169.85 | 173.86 | 166.81 | 169.00 | +0.42% | |
| 168.68 | 174.31 | 166.01 | 168.29 | +2.09% | |
| 161.59 | 165.48 | 159.83 | 164.85 | +1.09% | |
| 170.58 | 171.20 | 158.83 | 163.07 | -5.84% | |
| 174.00 | 175.39 | 171.17 | 173.18 | -0.35% | |
| 174.24 | 175.05 | 171.21 | 173.78 | -0.75% | |
| 173.04 | 176.05 | 173.04 | 175.10 | +1.54% | |
| 172.52 | 173.75 | 171.36 | 172.44 | -0.48% | |
| 174.56 | 175.38 | 172.85 | 173.28 | -1.04% | |
| 173.19 | 175.38 | 172.96 | 175.10 | +1.25% | |
| 174.13 | 174.43 | 172.65 | 172.93 | -0.81% | |
| 171.97 | 174.82 | 171.75 | 174.35 | +1.43% | |
| 171.46 | 173.26 | 171.32 | 171.90 | +0.56% | |
| 171.00 | 174.29 | 169.42 | 170.95 | -1.74% | |
| 173.21 | 175.36 | 171.86 | 173.98 | +0.40% | |
| 173.78 | 174.38 | 171.21 | 173.28 | +0.20% | |
| 166.44 | 173.05 | 165.91 | 172.94 | +3.75% | |
| 166.25 | 166.75 | 163.60 | 166.69 | +0.26% | |
| 166.68 | 169.64 | 165.71 | 166.25 | +0.16% | |
| 162.54 | 166.08 | 162.10 | 165.98 | +2.47% | |
| 161.35 | 164.29 | 161.24 | 161.98 | +0.04% | |
| 165.99 | 166.85 | 161.91 | 161.92 | -2.46% | |
| 165.94 | 166.99 | 165.17 | 166.01 | +0.24% | |
| 159.48 | 166.40 | 159.21 | 165.62 | +3.52% | |
| 161.34 | 161.54 | 159.59 | 159.99 | -1.22% | |
| 162.81 | 163.77 | 161.92 | 161.96 | -0.74% | |
| 163.51 | 163.97 | 163.00 | 163.16 | -0.50% | |
| 163.62 | 164.42 | 162.79 | 163.98 | +0.28% | |
| 162.45 | 163.55 | 162.19 | 163.52 | +0.55% | |
| 161.94 | 163.20 | 161.78 | 162.63 | +0.42% | |
| 161.26 | 162.59 | 161.18 | 161.95 | +0.31% | |
| 160.15 | 162.18 | 159.67 | 161.45 | +0.72% | |
| 159.97 | 161.05 | 159.66 | 160.30 | +0.14% | |
| 161.25 | 162.29 | 160.02 | 160.07 | -0.49% | |
| 159.63 | 161.78 | 159.59 | 160.86 | +0.51% | |
| 161.50 | 162.00 | 159.92 | 160.05 | -0.84% | |
| 163.45 | 163.45 | 160.59 | 161.40 | -1.11% | |
| 163.20 | 164.37 | 162.73 | 163.21 | +0.07% | |
| 161.15 | 163.46 | 161.00 | 163.10 | +1.70% | |
| 157.82 | 161.36 | 157.51 | 160.38 | +1.50% | |
| 157.59 | 159.33 | 157.40 | 158.01 | +0.62% | |
| 157.83 | 157.85 | 155.76 | 157.03 | -0.50% | |
| 158.63 | 159.20 | 157.31 | 157.82 | -0.81% | |
| 157.19 | 159.31 | 156.76 | 159.11 | +1.44% | |
| 156.32 | 157.73 | 155.98 | 156.85 | +0.96% | |
| 156.85 | 157.63 | 155.10 | 155.36 | -1.01% | |
| 156.50 | 157.50 | 155.95 | 156.94 | -0.23% | |
| 157.00 | 158.37 | 156.72 | 157.30 | +0.65% | |
| 155.84 | 157.02 | 155.43 | 156.29 | +0.21% | |
| 154.05 | 156.26 | 153.41 | 155.96 | +2.00% | |
| 154.04 | 154.28 | 152.22 | 152.90 | -0.99% | |
| 153.03 | 155.35 | 152.36 | 154.43 | +1.83% | |
| 153.65 | 154.68 | 151.13 | 151.66 | -1.30% | |
| 152.52 | 153.69 | 151.98 | 153.65 | +0.57% | |
| 150.67 | 154.01 | 149.86 | 152.78 | +1.63% | |
| 151.83 | 152.85 | 149.89 | 150.33 | -1.14% | |
| 153.68 | 153.68 | 150.97 | 152.07 | -0.41% | |
| 153.40 | 154.23 | 152.52 | 152.70 | -0.88% | |
| 152.07 | 154.17 | 151.70 | 154.05 | +1.36% | |
| 150.29 | 152.14 | 150.14 | 151.99 | +1.67% | |
| 148.66 | 149.65 | 147.53 | 149.50 | +0.34% | |
| 147.13 | 149.09 | 146.95 | 149.00 | +1.00% | |
| 145.76 | 148.06 | 145.74 | 147.52 | +0.90% | |
| 147.51 | 150.00 | 146.21 | 146.21 | -0.52% | |
| 146.47 | 147.26 | 145.51 | 146.98 | +0.95% | |
| 145.49 | 146.21 | 143.17 | 145.59 | -0.48% | |
| 148.32 | 149.00 | 145.01 | 146.29 | -1.50% | |
| 146.55 | 152.22 | 146.05 | 148.52 | -1.39% | |
| 155.76 | 156.14 | 150.00 | 150.62 | -4.23% | |
| 159.55 | 160.11 | 157.18 | 157.27 | -1.61% | |
| 158.26 | 160.20 | 158.00 | 159.84 | +1.39% | |
| 158.24 | 158.67 | 157.58 | 157.65 | +0.13% | |
| 158.00 | 158.44 | 155.84 | 157.45 | +0.32% | |
| 156.48 | 157.40 | 155.55 | 156.95 | +0.10% | |
| 155.07 | 157.36 | 155.01 | 156.79 | +0.97% | |
| 153.95 | 155.42 | 153.26 | 155.29 | +1.10% | |
| 153.77 | 154.02 | 152.73 | 153.60 | +0.16% | |
| 157.52 | 157.52 | 153.12 | 153.36 | -2.60% | |
| 158.19 | 158.84 | 155.90 | 157.46 | -0.51% | |
| 159.17 | 160.50 | 157.93 | 158.27 | -0.30% | |
| 157.46 | 159.34 | 157.34 | 158.75 | +0.79% | |
| 159.62 | 159.75 | 157.43 | 157.50 | -1.13% | |
| 160.96 | 160.96 | 158.26 | 159.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ICE chart for longer ranges.