Intercontinental Exchange, Inc.
ICENYSEFinancial Services● Active
$138.77
$-2.73(-1.93%)
Market Cap$78.5B
P/E Ratio—
52W High$189.35
52W Low$136.67
Intercontinental Exchange, Inc.（ICE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ice · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$189.35
Aug 8, 2025
-26.4% from here
5-Year Low5Y
$88.60
Oct 13, 2022
+57.2% from low
IPO Priceadj.
$7.85
Nov 16, 2005
+1.7K% since IPO
1 Year Ago
$175.97
Jun 9, 2025
-20.8% in 1Y
5 Years Ago
$111.08
Jun 8, 2021
+25.4% in 5Y
10 Years Ago
$52.96
Jun 8, 2016
+163.0% in 10Y
Historical Price Data · ICE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $141.00 | $141.00 | $138.60 | $139.27 | $139.27 | 2.1M | -1.23% |
| Jun 5, 2026 | $142.60 | $143.22 | $139.00 | $141.50 | $141.50 | 5.7M | -0.77% |
| Jun 4, 2026 | $141.74 | $144.49 | $141.14 | $142.06 | $142.06 | 4.7M | +0.23% |
| Jun 3, 2026 | $141.99 | $142.00 | $136.90 | $138.45 | $138.45 | 5.9M | -2.49% |
| Jun 2, 2026 | $145.27 | $145.39 | $136.67 | $142.38 | $142.38 | 9.9M | -1.99% |
| Jun 1, 2026 | $148.01 | $148.88 | $143.01 | $144.96 | $144.96 | 5.4M | -2.06% |
| May 29, 2026 | $147.80 | $150.05 | $147.10 | $147.85 | $147.85 | 8.1M | +0.03% |
| May 28, 2026 | $149.03 | $150.45 | $147.89 | $148.30 | $148.30 | 4.0M | -0.49% |
| May 27, 2026 | $149.86 | $150.55 | $148.11 | $149.71 | $149.71 | 3.5M | -0.10% |
| May 26, 2026 | $152.56 | $152.81 | $149.97 | $150.64 | $150.64 | 3.0M | -1.26% |
| May 22, 2026 | $151.28 | $153.72 | $151.16 | $152.97 | $152.97 | 2.8M | +1.12% |
| May 21, 2026 | $150.37 | $151.84 | $149.67 | $151.49 | $151.49 | 4.2M | +0.74% |
| May 20, 2026 | $153.22 | $153.74 | $151.51 | $151.69 | $151.69 | 3.8M | -1.00% |
| May 19, 2026 | $156.64 | $157.39 | $154.08 | $154.11 | $154.11 | 3.5M | -1.62% |
| May 18, 2026 | $154.33 | $157.18 | $153.64 | $155.99 | $155.99 | 3.3M | +1.08% |
| May 15, 2026 | $156.37 | $157.00 | $154.04 | $154.36 | $154.36 | 2.2M | -1.29% |
| May 14, 2026 | $155.82 | $156.00 | $154.01 | $155.72 | $155.72 | 2.0M | -0.06% |
| May 13, 2026 | $154.77 | $155.62 | $152.67 | $154.80 | $154.80 | 2.1M | +0.02% |
| May 12, 2026 | $158.11 | $158.90 | $155.35 | $155.81 | $155.81 | 2.8M | -1.45% |
| May 11, 2026 | $155.06 | $157.86 | $154.05 | $157.82 | $157.82 | 2.9M | +1.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ICE
Jan 1 → Dec 31 · 6 years2026-13.7%$161.34 → $139.27
-13.7%
2025+7.9%$150.04 → $161.96
+7.9%
2024+16.4%$128.02 → $149.01
+16.4%
2023+23.9%$103.62 → $128.43
+23.9%
2022-24.9%$136.53 → $102.59
-24.9%
2021+23.0%$111.15 → $136.77
+23.0%
Best Year2023 · +23.9%
Worst Year2022 · -24.9%
Positive Years4 / 6
Avg Annual Return+5.5%
6Y Total Return+25.3%
6Y CAGR~+3.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in ICE?
If you invested $1,000 in ICE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,630
Total Return+163.0%
CAGR~+10.2% / yr
Profit+$1,630
Based on Jun 8, 2016 · $52.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intercontinental Exchange, Inc.（ICE）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $139.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ICE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ICE 历史股价FMP 日线复权 OHLCV