Intercontinental Exchange (ICE)

Historical Prices For Intercontinental Exchange (ICE)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	167.21	167.21	162.32	162.64	4,121,575	162.64
9/30/2025	167.89	169.20	167.55	168.48	2,801,303	168.48
9/29/2025	168.25	168.84	166.83	167.99	2,653,721	167.99
9/26/2025	168.03	169.05	167.54	167.73	2,571,621	167.73
9/25/2025	167.06	167.82	165.44	167.28	2,977,140	167.28
9/24/2025	167.53	168.45	166.58	168.05	3,767,130	168.05
9/23/2025	170.14	170.81	167.50	168.09	2,586,600	168.09
9/22/2025	169.58	170.39	168.29	170.12	4,232,312	170.12
9/19/2025	171.10	171.53	168.94	169.77	4,806,536	169.77
9/18/2025	172.17	173.30	169.91	171.13	5,968,328	171.13
9/17/2025	171.83	173.10	171.05	172.25	2,443,019	172.25
9/16/2025	171.57	171.87	170.25	171.40	3,179,392	171.40
9/15/2025	174.16	174.37	171.84	172.23	2,669,711	171.75
9/12/2025	175.62	176.59	173.08	173.97	2,300,539	173.49
9/11/2025	172.75	176.40	172.34	176.17	2,697,606	175.68
9/10/2025	173.50	173.99	171.33	172.23	2,381,032	171.75
9/09/2025	173.67	174.78	173.04	173.46	3,466,673	172.98
9/08/2025	173.39	174.14	172.00	173.89	2,322,617	173.41
9/05/2025	175.14	175.14	172.89	174.27	3,104,194	173.78
9/04/2025	175.91	176.05	173.22	174.52	2,950,101	174.03
9/03/2025	174.71	175.46	173.77	175.13	1,930,675	174.64
9/02/2025	175.56	177.00	173.66	175.09	3,226,407	174.60
8/29/2025	177.01	177.76	176.13	176.60	1,775,546	176.11
8/28/2025	177.02	177.70	176.11	177.14	2,170,884	176.65
8/27/2025	178.34	179.20	177.27	177.30	1,933,756	176.81
8/26/2025	178.33	178.89	177.75	178.74	2,578,994	178.24
8/25/2025	180.74	181.65	179.06	179.14	3,101,779	178.64
8/22/2025	179.76	180.96	179.25	180.67	2,255,813	180.17
8/21/2025	180.50	180.91	178.70	179.23	1,973,648	178.73
8/20/2025	178.45	181.72	177.96	181.30	2,921,711	180.79
8/19/2025	178.13	178.67	177.07	178.27	2,586,535	177.77
8/18/2025	180.94	181.45	177.94	177.94	3,606,153	177.44
8/15/2025	182.42	182.85	180.80	181.20	2,840,986	180.69
8/14/2025	181.61	183.13	180.97	182.68	6,079,977	182.17
8/13/2025	183.65	183.65	180.21	181.41	3,723,561	180.90
8/12/2025	186.20	186.20	181.48	182.74	3,849,142	182.23
8/11/2025	186.40	187.09	184.68	185.93	2,036,914	185.41
8/08/2025	188.55	189.35	186.38	186.40	2,783,637	185.88
8/07/2025	188.45	188.98	187.29	188.02	2,697,727	187.50
8/06/2025	187.84	188.54	186.79	188.05	2,690,535	187.53
8/05/2025	189.16	189.23	186.72	187.40	2,929,456	186.88
8/04/2025	185.36	188.59	184.83	188.45	3,777,494	187.93
8/01/2025	182.11	185.21	182.00	184.60	3,795,762	184.09
7/31/2025	185.74	187.38	182.70	184.83	4,429,327	184.31
7/30/2025	184.95	187.38	184.37	185.74	3,507,179	185.22
7/29/2025	183.94	184.85	183.10	184.71	3,035,741	184.19
7/28/2025	184.00	184.66	182.43	182.79	2,353,439	182.28
7/25/2025	183.31	185.29	183.26	184.44	2,588,780	183.93
7/24/2025	181.42	184.03	180.42	183.58	2,981,209	183.07
7/23/2025	180.63	181.59	179.73	181.00	1,994,129	180.50
7/22/2025	180.63	181.14	179.62	180.80	1,952,730	180.30
7/21/2025	180.90	182.16	180.44	180.81	1,757,910	180.31
7/18/2025	181.99	182.66	180.35	180.72	2,482,982	180.22
7/17/2025	180.33	182.15	180.00	181.94	1,806,781	181.43
7/16/2025	180.20	181.22	179.01	180.80	1,629,640	180.30
7/15/2025	181.61	181.82	179.28	179.79	1,513,084	179.29
7/14/2025	180.38	182.40	179.66	181.82	1,773,033	181.31
7/11/2025	181.20	182.06	180.18	180.51	1,576,931	180.01
7/10/2025	181.83	182.85	180.63	181.82	1,894,322	181.31
7/09/2025	180.61	182.19	178.73	182.16	1,788,978	181.65
7/08/2025	182.31	183.00	180.61	180.98	1,950,670	180.48
7/07/2025	183.38	183.99	181.71	183.09	1,634,681	182.58
7/03/2025	182.00	183.11	181.79	183.11	1,082,827	182.60