Intercontinental Exchange (ICE)

Historical Prices For Intercontinental Exchange (ICE)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	162.44	163.63	161.61	163.23	1,642,805	163.23
4/24/2025	161.07	163.30	160.01	162.98	1,559,676	162.98
4/23/2025	162.10	163.15	159.46	160.99	2,876,120	160.99
4/22/2025	156.53	160.97	156.53	160.68	2,909,657	160.68
4/21/2025	157.42	157.82	153.13	155.03	2,815,043	155.03
4/17/2025	159.45	160.81	158.05	158.64	2,742,800	158.64
4/16/2025	159.84	160.37	157.36	158.44	2,628,883	158.44
4/15/2025	160.53	160.99	157.99	159.95	2,675,636	159.95
4/14/2025	158.28	160.29	157.20	159.79	2,946,458	159.79
4/11/2025	154.62	156.81	152.26	155.91	2,786,456	155.91
4/10/2025	156.20	157.01	150.82	155.19	4,722,955	155.19
4/09/2025	150.86	157.27	147.24	156.81	7,429,453	156.81
4/08/2025	158.54	158.78	149.46	151.62	6,466,408	151.62
4/07/2025	152.33	158.03	150.47	154.65	6,950,476	154.65
4/04/2025	165.40	166.50	157.22	156.74	6,340,555	156.74
4/03/2025	169.21	172.57	167.28	167.56	6,043,126	167.56
4/02/2025	170.19	172.00	169.61	170.44	6,613,434	170.44
4/01/2025	171.80	172.71	170.59	171.49	3,877,214	171.49
3/31/2025	172.82	173.53	171.29	172.50	6,283,108	172.50
3/28/2025	176.13	177.02	174.48	174.71	3,199,241	174.71
3/27/2025	175.91	177.45	175.12	176.36	2,946,236	176.36
3/26/2025	175.93	176.82	174.99	175.76	2,575,198	175.76
3/25/2025	176.15	176.49	174.48	175.63	2,777,248	175.63
3/24/2025	174.32	176.16	174.16	175.25	2,982,421	175.25
3/21/2025	175.67	175.99	173.10	174.39	4,717,294	174.39
3/20/2025	173.13	175.90	173.01	175.59	2,746,723	175.59
3/19/2025	173.16	174.52	172.17	173.69	2,609,523	173.69
3/18/2025	173.07	173.73	171.95	172.84	3,020,092	172.84
3/17/2025	170.93	173.67	170.12	172.82	2,483,247	172.82
3/14/2025	169.88	171.45	168.88	171.06	3,018,613	170.58
3/13/2025	169.08	171.07	168.58	169.14	2,919,125	168.66
3/12/2025	169.14	169.94	167.62	169.02	4,066,828	168.55
3/11/2025	169.04	170.35	168.20	168.36	3,855,733	167.89
3/10/2025	169.93	171.55	167.67	169.15	4,880,671	168.68
3/07/2025	169.35	170.75	167.60	170.24	3,541,794	169.76
3/06/2025	169.80	171.01	168.27	169.65	3,122,165	169.17
3/05/2025	170.00	171.96	169.35	171.61	3,216,502	171.13
3/04/2025	173.18	174.16	169.72	169.85	3,034,223	169.37
3/03/2025	172.91	175.41	172.33	173.20	3,658,464	172.71
2/28/2025	170.95	173.54	170.66	173.23	5,508,638	172.74
2/27/2025	171.17	173.52	170.38	170.84	2,805,734	170.36
2/26/2025	170.57	172.63	170.15	171.17	3,256,046	170.69
2/25/2025	169.14	171.61	168.95	171.21	3,456,392	170.73
2/24/2025	168.42	169.89	167.29	168.42	3,467,203	167.95
2/21/2025	166.73	168.49	166.34	167.87	2,853,347	167.40
2/20/2025	167.00	167.48	165.83	166.79	1,643,378	166.32
2/19/2025	166.91	167.56	166.04	166.96	2,505,452	166.49
2/18/2025	166.84	167.09	165.34	166.50	2,230,048	166.03
2/14/2025	169.78	169.78	166.68	166.71	1,776,139	166.24
2/13/2025	167.37	169.04	167.03	168.57	1,853,618	168.10
2/12/2025	165.76	166.86	164.34	166.56	2,557,548	166.09
2/11/2025	166.72	167.07	165.10	166.94	2,168,772	166.47
2/10/2025	167.31	167.75	165.77	167.12	3,650,165	166.65
2/07/2025	166.47	167.87	164.14	166.83	3,072,867	166.36
2/06/2025	165.53	169.75	164.00	167.68	4,423,875	167.21
2/05/2025	160.85	161.64	159.61	160.70	2,971,730	160.25
2/04/2025	159.60	160.88	159.16	159.32	2,472,424	158.87
2/03/2025	158.84	160.88	157.22	160.39	1,986,591	159.94
1/31/2025	159.20	161.18	158.55	159.83	2,624,047	159.38
1/30/2025	158.14	160.78	157.43	159.44	1,941,951	158.99
1/29/2025	158.58	158.86	156.94	157.22	2,592,844	156.78
1/28/2025	160.31	160.41	158.00	158.84	2,532,311	158.39
1/27/2025	157.44	160.91	157.29	160.83	3,136,254	160.38