Intercontinental Exchange, Inc. (ICE) stock
ICENYSESecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/303% below fair value
$168.85+5.81 (+3.56%)
Close on Oct 30, 2026Market cap $94.79BP/E 23.0Yield 1.14%
Price history
Intercontinental Exchange share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$168.85
+3.56% on the day
52-week range
$121.79 – $176.05
-4.1% from the high
Change over 52 weeks
+13.7%
From $148.52 on Oct 30, 2025
Average volume
3.68M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $166.68 | $169.92 | $164.54 | $168.85 | +3.56% | 5,163,901 |
| Oct 29, 2026 | $160.88 | $166.30 | $160.48 | $163.04 | +4.54% | 5,945,582 |
| Oct 28, 2026 | $154.83 | $156.13 | $153.90 | $155.96 | +0.33% | 3,244,598 |
| Oct 27, 2026 | $159.66 | $160.41 | $155.29 | $155.44 | -2.88% | 3,292,572 |
| Oct 26, 2026 | $162.30 | $162.45 | $159.74 | $160.05 | -1.65% | 3,273,939 |
| Oct 23, 2026 | $163.25 | $164.69 | $161.95 | $162.74 | -0.67% | 2,323,595 |
| Oct 22, 2026 | $159.81 | $164.04 | $159.42 | $163.84 | +3.90% | 4,735,334 |
| Oct 21, 2026 | $158.12 | $159.41 | $156.83 | $157.69 | -0.55% | 2,767,682 |
| Oct 20, 2026 | $159.64 | $161.17 | $156.43 | $158.57 | +0.11% | 4,846,960 |
| Oct 19, 2026 | $160.34 | $160.72 | $158.32 | $158.40 | -1.96% | 3,026,730 |
| Oct 16, 2026 | $159.34 | $161.69 | $158.38 | $161.56 | +1.99% | 2,876,694 |
| Oct 15, 2026 | $158.09 | $158.90 | $155.91 | $158.41 | +2.13% | 4,120,947 |
| Oct 14, 2026 | $156.38 | $158.08 | $154.82 | $155.11 | -0.84% | 3,544,584 |
| Oct 13, 2026 | $157.57 | $158.63 | $156.07 | $156.42 | -0.64% | 3,190,987 |
| Oct 12, 2026 | $156.60 | $157.59 | $156.48 | $157.42 | +0.79% | 3,007,603 |
| Oct 9, 2026 | $155.59 | $157.04 | $155.05 | $156.19 | +0.54% | 2,615,779 |
| Oct 8, 2026 | $152.40 | $155.96 | $151.78 | $155.35 | +1.81% | 2,035,258 |
| Oct 7, 2026 | $152.93 | $154.00 | $151.23 | $152.59 | -0.59% | 1,638,204 |
| Oct 6, 2026 | $152.72 | $155.11 | $152.50 | $153.49 | +0.88% | 2,116,983 |
| Oct 5, 2026 | $150.17 | $152.46 | $147.50 | $152.15 | +1.33% | 2,759,336 |
| Oct 2, 2026 | $151.11 | $151.56 | $149.26 | $150.15 | -0.87% | 1,955,894 |
| Oct 1, 2026 | $152.64 | $153.31 | $150.57 | $151.47 | -0.37% | 2,755,141 |
| Sep 30, 2026 | $152.27 | $153.85 | $151.58 | $152.03 | -0.11% | 2,786,613 |
| Sep 29, 2026 | $153.01 | $154.81 | $151.55 | $152.19 | -0.47% | 1,913,320 |
| Sep 28, 2026 | $153.68 | $155.46 | $152.51 | $152.91 | -0.91% | 2,350,889 |
| Sep 25, 2026 | $156.58 | $158.08 | $152.95 | $154.31 | -1.67% | 2,506,333 |
| Sep 24, 2026 | $156.74 | $157.20 | $154.87 | $156.93 | +0.37% | 2,683,549 |
| Sep 23, 2026 | $152.29 | $157.77 | $151.42 | $156.35 | +2.24% | 3,042,109 |
| Sep 22, 2026 | $155.92 | $155.92 | $152.51 | $152.93 | -1.57% | 2,701,999 |
| Sep 21, 2026 | $156.22 | $157.22 | $154.26 | $155.37 | -0.06% | 2,986,929 |
| Sep 18, 2026 | $152.47 | $156.05 | $152.08 | $155.47 | +1.42% | 4,302,573 |
| Sep 17, 2026 | $154.30 | $154.30 | $152.61 | $153.30 | -0.52% | 3,099,064 |
| Sep 16, 2026 | $155.79 | $156.58 | $152.30 | $154.10 | -1.78% | 2,896,719 |
| Sep 15, 2026 | $156.63 | $157.50 | $155.50 | $156.90 | -0.54% | 2,191,659 |
| Sep 14, 2026 | $159.84 | $160.53 | $156.96 | $157.75 | +0.22% | 2,315,325 |
| Sep 11, 2026 | $157.47 | $158.31 | $154.95 | $157.40 | +1.02% | 2,486,912 |
| Sep 10, 2026 | $156.53 | $157.75 | $155.28 | $155.81 | -0.44% | 3,299,025 |
| Sep 9, 2026 | $157.50 | $158.00 | $155.87 | $156.50 | -0.80% | 3,006,295 |
| Sep 8, 2026 | $160.00 | $160.63 | $157.59 | $157.76 | -2.17% | 5,726,122 |
| Sep 4, 2026 | $162.14 | $162.56 | $161.05 | $161.26 | -2.02% | 3,184,241 |
| Sep 3, 2026 | $159.51 | $164.66 | $159.03 | $164.59 | +4.27% | 4,677,061 |
| Sep 2, 2026 | $158.87 | $159.98 | $156.95 | $157.85 | -1.10% | 3,192,990 |
| Sep 1, 2026 | $160.59 | $161.29 | $157.97 | $159.60 | -0.68% | 2,696,934 |
| Aug 31, 2026 | $161.51 | $162.65 | $157.76 | $160.70 | -1.00% | 4,121,770 |
| Aug 28, 2026 | $162.41 | $162.96 | $161.36 | $162.33 | +0.68% | 3,000,989 |
| Aug 27, 2026 | $161.85 | $163.39 | $160.94 | $161.24 | -0.42% | 3,120,409 |
| Aug 26, 2026 | $161.16 | $163.30 | $160.97 | $161.92 | +0.09% | 1,998,960 |
| Aug 25, 2026 | $161.48 | $162.96 | $159.84 | $161.78 | -0.74% | 2,119,813 |
| Aug 24, 2026 | $161.53 | $163.03 | $160.59 | $162.99 | +1.08% | 3,641,856 |
| Aug 21, 2026 | $160.00 | $162.08 | $159.55 | $161.25 | +1.66% | 3,665,486 |
| Aug 20, 2026 | $156.43 | $160.51 | $156.21 | $158.61 | +0.87% | 4,522,310 |
| Aug 19, 2026 | $156.30 | $159.64 | $155.00 | $157.24 | +0.68% | 3,757,185 |
| Aug 18, 2026 | $156.32 | $158.16 | $154.94 | $156.18 | +1.21% | 3,619,760 |
| Aug 17, 2026 | $154.02 | $156.12 | $154.00 | $154.31 | -0.27% | 2,639,606 |
| Aug 14, 2026 | $155.24 | $155.46 | $153.26 | $154.73 | -0.33% | 1,634,000 |
| Aug 13, 2026 | $151.82 | $155.42 | $151.22 | $155.24 | +2.58% | 2,363,957 |
| Aug 12, 2026 | $150.77 | $151.90 | $149.42 | $151.33 | +0.05% | 2,037,544 |
| Aug 11, 2026 | $150.14 | $151.66 | $149.54 | $151.25 | +0.47% | 5,117,051 |
| Aug 10, 2026 | $150.19 | $152.40 | $149.75 | $150.54 | +0.16% | 2,687,204 |
| Aug 7, 2026 | $150.00 | $153.32 | $149.91 | $150.30 | +0.37% | 3,132,153 |
| Aug 6, 2026 | $150.67 | $151.74 | $147.47 | $149.75 | -0.06% | 5,233,191 |
| Aug 5, 2026 | $150.00 | $150.61 | $147.58 | $149.84 | +0.43% | 4,533,428 |
| Aug 4, 2026 | $150.04 | $151.44 | $147.68 | $149.20 | -1.71% | 3,819,580 |
| Aug 3, 2026 | $154.37 | $154.55 | $150.62 | $151.80 | -0.45% | 5,682,434 |
| Jul 31, 2026 | $155.02 | $155.69 | $151.58 | $152.48 | -2.43% | 5,667,782 |
| Jul 30, 2026 | $155.03 | $158.55 | $151.06 | $156.27 | +1.29% | 7,991,837 |
| Jul 29, 2026 | $152.19 | $155.30 | $151.54 | $154.28 | +1.02% | 4,437,014 |
| Jul 28, 2026 | $148.53 | $153.21 | $148.10 | $152.72 | +2.68% | 6,964,277 |
| Jul 27, 2026 | $146.75 | $148.73 | $144.89 | $148.73 | +2.02% | 4,314,341 |
| Jul 24, 2026 | $143.73 | $146.11 | $142.78 | $145.79 | +1.80% | 3,614,755 |
| Jul 23, 2026 | $142.05 | $143.87 | $141.68 | $143.21 | +0.48% | 3,261,446 |
| Jul 22, 2026 | $140.50 | $143.49 | $139.96 | $142.53 | +2.78% | 3,541,875 |
| Jul 21, 2026 | $139.41 | $140.85 | $138.39 | $138.67 | -2.05% | 2,284,499 |
| Jul 20, 2026 | $138.38 | $142.15 | $137.76 | $141.57 | +1.37% | 3,995,374 |
| Jul 17, 2026 | $142.50 | $144.55 | $139.08 | $139.65 | -1.49% | 3,152,520 |
| Jul 16, 2026 | $141.00 | $142.40 | $139.21 | $141.76 | +1.37% | 2,806,132 |
| Jul 15, 2026 | $139.00 | $141.50 | $138.26 | $139.84 | +1.62% | 3,157,952 |
| Jul 14, 2026 | $135.84 | $138.93 | $135.48 | $137.61 | -0.04% | 3,802,077 |
| Jul 13, 2026 | $136.00 | $138.24 | $135.58 | $137.67 | +1.78% | 3,061,841 |
| Jul 10, 2026 | $136.25 | $136.49 | $134.17 | $135.26 | +0.11% | 3,013,716 |
| Jul 9, 2026 | $134.88 | $135.29 | $131.52 | $135.11 | -1.50% | 5,106,904 |
| Jul 8, 2026 | $135.64 | $138.53 | $134.95 | $137.17 | +0.53% | 4,791,636 |
| Jul 7, 2026 | $134.60 | $138.14 | $134.60 | $136.45 | +1.14% | 4,311,141 |
| Jul 6, 2026 | $133.70 | $135.50 | $131.66 | $134.91 | +1.44% | 7,583,718 |
| Jul 2, 2026 | $129.50 | $133.01 | $128.43 | $132.99 | +4.94% | 4,604,188 |
| Jul 1, 2026 | $124.06 | $128.70 | $123.61 | $126.73 | +2.94% | 5,893,586 |
| Jun 30, 2026 | $122.30 | $124.55 | $121.80 | $123.11 | +0.16% | 7,116,636 |
| Jun 29, 2026 | $126.00 | $126.40 | $121.79 | $122.91 | -0.77% | 6,593,872 |
| Jun 26, 2026 | $126.33 | $127.86 | $123.74 | $123.86 | -0.51% | 5,996,639 |
| Jun 25, 2026 | $130.06 | $130.20 | $124.33 | $124.49 | -4.25% | 6,538,324 |
| Jun 24, 2026 | $133.00 | $133.27 | $129.89 | $130.02 | -2.24% | 3,748,857 |
| Jun 23, 2026 | $133.60 | $133.85 | $132.07 | $133.00 | +1.26% | 4,574,954 |
| Jun 22, 2026 | $132.67 | $134.34 | $129.83 | $131.34 | -1.90% | 5,650,236 |
| Jun 18, 2026 | $136.19 | $136.78 | $132.84 | $133.88 | -0.53% | 6,109,547 |
| Jun 17, 2026 | $139.84 | $140.79 | $133.73 | $134.59 | -4.74% | 6,811,338 |
| Jun 16, 2026 | $141.05 | $142.00 | $137.46 | $141.28 | +0.84% | 4,736,068 |
| Jun 15, 2026 | $140.01 | $142.22 | $139.69 | $140.10 | -0.31% | 3,519,464 |
| Jun 12, 2026 | $139.46 | $140.80 | $137.76 | $140.53 | +1.12% | 3,172,188 |
| Jun 11, 2026 | $140.20 | $141.47 | $138.74 | $138.98 | -0.97% | 3,079,528 |
| Jun 10, 2026 | $141.94 | $142.48 | $140.05 | $140.34 | -0.86% | 3,296,534 |
| Jun 9, 2026 | $138.50 | $142.47 | $137.90 | $141.56 | +1.81% | 5,706,876 |
| Jun 8, 2026 | $141.00 | $141.00 | $138.40 | $139.05 | -1.73% | 6,302,228 |
| Jun 5, 2026 | $142.60 | $143.22 | $139.00 | $141.50 | -0.39% | 5,650,080 |
| Jun 4, 2026 | $141.74 | $144.49 | $141.14 | $142.06 | +2.61% | 4,707,927 |
| Jun 3, 2026 | $141.99 | $142.00 | $136.90 | $138.45 | -2.76% | 5,910,015 |
| Jun 2, 2026 | $145.27 | $145.39 | $136.67 | $142.38 | -1.78% | 9,903,896 |
| Jun 1, 2026 | $148.01 | $148.88 | $143.01 | $144.96 | -1.95% | 5,434,600 |
| May 29, 2026 | $147.80 | $150.05 | $147.10 | $147.85 | -0.30% | 8,078,398 |
| May 28, 2026 | $149.03 | $150.45 | $147.89 | $148.30 | -0.94% | 3,994,823 |
| May 27, 2026 | $149.86 | $150.55 | $148.11 | $149.71 | -0.62% | 3,525,890 |
| May 26, 2026 | $152.56 | $152.81 | $149.97 | $150.64 | -1.52% | 2,955,816 |
| May 22, 2026 | $151.28 | $153.72 | $151.16 | $152.97 | +0.98% | 2,827,798 |
| May 21, 2026 | $150.37 | $151.84 | $149.67 | $151.49 | -0.13% | 4,175,051 |
| May 20, 2026 | $153.22 | $153.74 | $151.52 | $151.69 | -1.57% | 3,770,385 |
| May 19, 2026 | $156.64 | $157.39 | $154.08 | $154.11 | -1.21% | 3,486,387 |
| May 18, 2026 | $154.33 | $157.18 | $153.64 | $155.99 | +1.06% | 3,265,428 |
| May 15, 2026 | $156.37 | $157.00 | $154.04 | $154.36 | -0.87% | 2,191,156 |
| May 14, 2026 | $155.82 | $156.00 | $154.01 | $155.72 | +0.59% | 1,989,724 |
| May 13, 2026 | $154.77 | $155.62 | $152.67 | $154.80 | -0.65% | 2,097,929 |
| May 12, 2026 | $158.11 | $158.90 | $155.35 | $155.81 | -1.27% | 2,810,740 |
| May 11, 2026 | $155.06 | $157.86 | $154.05 | $157.82 | +1.28% | 2,886,850 |
| May 8, 2026 | $156.08 | $156.97 | $153.59 | $155.82 | -0.19% | 2,953,022 |
| May 7, 2026 | $152.42 | $156.35 | $152.35 | $156.11 | +1.77% | 3,549,724 |
| May 6, 2026 | $155.27 | $155.85 | $153.30 | $153.40 | -1.21% | 3,104,516 |
| May 5, 2026 | $157.01 | $157.41 | $153.45 | $155.28 | -0.74% | 4,650,641 |
| May 4, 2026 | $154.30 | $158.58 | $154.30 | $156.44 | +1.09% | 3,988,076 |
| May 1, 2026 | $159.06 | $161.00 | $154.74 | $154.75 | -2.11% | 3,222,608 |
| Apr 30, 2026 | $155.06 | $161.34 | $152.50 | $158.09 | +1.22% | 5,847,499 |
| Apr 29, 2026 | $155.00 | $156.45 | $153.96 | $156.19 | -0.07% | 2,794,948 |
| Apr 28, 2026 | $158.90 | $159.69 | $156.05 | $156.30 | -0.41% | 2,772,006 |
| Apr 27, 2026 | $159.42 | $159.44 | $156.87 | $156.95 | -0.95% | 2,956,939 |
| Apr 24, 2026 | $156.40 | $158.94 | $155.83 | $158.45 | +0.62% | 2,975,330 |
| Apr 23, 2026 | $158.16 | $159.25 | $155.31 | $157.48 | -0.84% | 2,593,840 |
| Apr 22, 2026 | $159.59 | $160.29 | $158.06 | $158.82 | +0.12% | 2,239,023 |
| Apr 21, 2026 | $160.90 | $161.93 | $158.30 | $158.63 | -1.23% | 3,103,773 |
| Apr 20, 2026 | $161.41 | $163.00 | $160.30 | $160.61 | -0.39% | 2,752,581 |
| Apr 17, 2026 | $164.00 | $164.33 | $159.84 | $161.24 | -1.53% | 4,881,744 |
| Apr 16, 2026 | $165.07 | $165.89 | $162.90 | $163.75 | -0.80% | 2,847,551 |
| Apr 15, 2026 | $163.19 | $165.80 | $162.33 | $165.07 | +1.87% | 2,001,812 |
| Apr 14, 2026 | $163.46 | $164.16 | $161.51 | $162.04 | -1.38% | 2,684,555 |
| Apr 13, 2026 | $160.47 | $164.61 | $160.47 | $164.31 | +2.31% | 1,871,745 |
| Apr 10, 2026 | $161.07 | $162.61 | $157.78 | $160.60 | -0.85% | 2,754,519 |
| Apr 9, 2026 | $167.53 | $167.75 | $161.66 | $161.97 | -3.47% | 3,434,426 |
| Apr 8, 2026 | $165.42 | $168.20 | $163.80 | $167.79 | +0.90% | 2,509,923 |
| Apr 7, 2026 | $166.73 | $167.78 | $165.98 | $166.30 | -0.05% | 2,568,672 |
| Apr 6, 2026 | $163.27 | $167.00 | $163.27 | $166.39 | +2.09% | 2,348,303 |
| Apr 2, 2026 | $158.13 | $163.65 | $158.04 | $162.98 | +3.10% | 4,308,492 |
| Apr 1, 2026 | $156.77 | $158.50 | $155.24 | $158.08 | +0.51% | 2,789,282 |
| Mar 31, 2026 | $158.09 | $158.94 | $155.91 | $157.28 | +0.22% | 3,754,899 |
| Mar 30, 2026 | $154.19 | $157.25 | $153.90 | $156.94 | +2.80% | 2,928,527 |
| Mar 27, 2026 | $155.69 | $156.49 | $152.38 | $152.67 | -2.11% | 2,702,187 |
| Mar 26, 2026 | $156.17 | $157.38 | $155.53 | $155.96 | -0.55% | 3,031,469 |
| Mar 25, 2026 | $156.66 | $158.04 | $153.58 | $156.83 | +0.65% | 4,118,835 |
| Mar 24, 2026 | $156.51 | $157.03 | $153.98 | $155.82 | -0.86% | 3,106,567 |
| Mar 23, 2026 | $159.28 | $159.76 | $156.53 | $157.17 | -0.80% | 3,290,659 |
| Mar 20, 2026 | $159.11 | $159.39 | $157.70 | $158.43 | -0.04% | 4,516,083 |
| Mar 19, 2026 | $156.94 | $159.17 | $155.96 | $158.50 | +0.85% | 3,286,715 |
| Mar 18, 2026 | $159.16 | $159.96 | $156.89 | $157.16 | -2.28% | 2,938,098 |
| Mar 17, 2026 | $161.25 | $162.87 | $160.16 | $160.82 | -0.41% | 2,095,602 |
| Mar 16, 2026 | $160.83 | $161.54 | $159.87 | $161.49 | +1.44% | 3,066,881 |
| Mar 13, 2026 | $159.87 | $160.60 | $157.88 | $159.20 | +0.37% | 2,483,697 |
| Mar 12, 2026 | $157.86 | $159.77 | $156.97 | $158.61 | +1.01% | 3,585,888 |
| Mar 11, 2026 | $159.42 | $159.92 | $153.64 | $157.02 | -1.97% | 4,585,539 |
| Mar 10, 2026 | $164.86 | $164.86 | $158.85 | $160.17 | -3.40% | 3,398,107 |
| Mar 9, 2026 | $164.96 | $166.35 | $162.50 | $165.80 | -0.23% | 3,458,722 |
| Mar 6, 2026 | $164.05 | $167.30 | $162.58 | $166.19 | +1.34% | 4,552,903 |
| Mar 5, 2026 | $164.67 | $167.15 | $163.01 | $164.00 | -1.38% | 4,120,056 |
| Mar 4, 2026 | $163.47 | $166.54 | $161.81 | $166.29 | +0.92% | 2,840,396 |
| Mar 3, 2026 | $163.37 | $166.78 | $163.04 | $164.78 | 0.00% | 4,186,545 |
| Mar 2, 2026 | $165.26 | $168.00 | $163.99 | $164.78 | +0.40% | 4,452,477 |
| Feb 27, 2026 | $161.83 | $165.75 | $161.00 | $164.13 | +0.76% | 4,347,016 |
| Feb 26, 2026 | $161.47 | $163.23 | $160.83 | $162.89 | +1.60% | 3,209,654 |
| Feb 25, 2026 | $156.07 | $160.85 | $155.43 | $160.33 | +3.20% | 6,195,363 |
| Feb 24, 2026 | $153.54 | $156.82 | $153.54 | $155.36 | +0.82% | 3,114,381 |
| Feb 23, 2026 | $153.38 | $154.89 | $151.77 | $154.10 | +0.06% | 3,639,631 |
| Feb 20, 2026 | $154.27 | $155.41 | $152.39 | $154.01 | -0.06% | 3,370,560 |
| Feb 19, 2026 | $154.00 | $155.95 | $152.40 | $154.11 | -0.70% | 3,727,924 |
| Feb 18, 2026 | $154.77 | $155.93 | $153.67 | $155.19 | +1.14% | 3,086,468 |
| Feb 17, 2026 | $152.77 | $154.53 | $149.37 | $153.44 | +0.76% | 5,868,897 |
| Feb 13, 2026 | $151.30 | $153.36 | $150.97 | $152.28 | +1.64% | 4,166,455 |
| Feb 12, 2026 | $151.64 | $152.13 | $144.18 | $149.83 | -1.42% | 11,830,710 |
| Feb 11, 2026 | $164.38 | $164.99 | $151.05 | $151.99 | -7.78% | 9,096,897 |
| Feb 10, 2026 | $164.50 | $168.21 | $163.57 | $164.81 | -2.76% | 4,870,353 |
| Feb 9, 2026 | $168.46 | $170.87 | $168.27 | $169.48 | +0.28% | 3,332,250 |
| Feb 6, 2026 | $169.85 | $173.86 | $166.81 | $169.00 | +0.42% | 3,539,793 |
| Feb 5, 2026 | $168.68 | $174.31 | $166.01 | $168.29 | +2.09% | 5,663,751 |
| Feb 4, 2026 | $161.59 | $165.48 | $159.83 | $164.85 | +1.09% | 6,603,864 |
| Feb 3, 2026 | $170.58 | $171.20 | $158.83 | $163.07 | -5.84% | 9,070,538 |
| Feb 2, 2026 | $174.00 | $175.39 | $171.17 | $173.18 | -0.35% | 3,467,347 |
| Jan 30, 2026 | $174.24 | $175.05 | $171.21 | $173.78 | -0.75% | 3,306,115 |
| Jan 29, 2026 | $173.04 | $176.05 | $173.04 | $175.10 | +1.54% | 3,193,183 |
| Jan 28, 2026 | $172.52 | $173.75 | $171.36 | $172.44 | -0.48% | 3,209,527 |
| Jan 27, 2026 | $174.56 | $175.38 | $172.85 | $173.28 | -1.04% | 2,866,943 |
| Jan 26, 2026 | $173.19 | $175.38 | $172.96 | $175.10 | +1.25% | 2,615,972 |
| Jan 23, 2026 | $174.13 | $174.43 | $172.65 | $172.93 | -0.81% | 2,697,896 |
| Jan 22, 2026 | $171.97 | $174.82 | $171.75 | $174.35 | +1.43% | 2,967,915 |
| Jan 21, 2026 | $171.46 | $173.26 | $171.32 | $171.90 | +0.56% | 2,597,773 |
| Jan 20, 2026 | $171.00 | $174.29 | $169.42 | $170.95 | -1.74% | 3,771,060 |
| Jan 16, 2026 | $173.21 | $175.36 | $171.86 | $173.98 | +0.40% | 4,415,775 |
| Jan 15, 2026 | $173.78 | $174.38 | $171.21 | $173.28 | +0.20% | 4,660,126 |
| Jan 14, 2026 | $166.44 | $173.05 | $165.91 | $172.94 | +3.75% | 5,261,835 |
| Jan 13, 2026 | $166.25 | $166.75 | $163.60 | $166.69 | +0.26% | 2,968,745 |
| Jan 12, 2026 | $166.68 | $169.64 | $165.71 | $166.25 | +0.16% | 4,244,717 |
| Jan 9, 2026 | $162.54 | $166.08 | $162.10 | $165.98 | +2.47% | 3,310,591 |
| Jan 8, 2026 | $161.35 | $164.29 | $161.24 | $161.98 | +0.04% | 2,852,409 |
| Jan 7, 2026 | $165.99 | $166.85 | $161.91 | $161.92 | -2.46% | 2,545,002 |
| Jan 6, 2026 | $165.94 | $166.99 | $165.17 | $166.01 | +0.24% | 2,605,136 |
| Jan 5, 2026 | $159.48 | $166.40 | $159.21 | $165.62 | +3.52% | 3,370,247 |
| Jan 2, 2026 | $161.34 | $161.54 | $159.59 | $159.99 | -1.22% | 2,068,680 |
| Dec 31, 2025 | $162.81 | $163.77 | $161.92 | $161.96 | -0.74% | 1,342,674 |
| Dec 30, 2025 | $163.51 | $163.97 | $163.00 | $163.16 | -0.50% | 1,142,476 |
| Dec 29, 2025 | $163.62 | $164.42 | $162.79 | $163.98 | +0.28% | 1,582,271 |
| Dec 26, 2025 | $162.45 | $163.55 | $162.19 | $163.52 | +0.55% | 1,045,099 |
| Dec 24, 2025 | $161.94 | $163.20 | $161.78 | $162.63 | +0.42% | 761,782 |
| Dec 23, 2025 | $161.26 | $162.59 | $161.18 | $161.95 | +0.31% | 1,997,668 |
| Dec 22, 2025 | $160.15 | $162.18 | $159.67 | $161.45 | +0.72% | 2,152,139 |
| Dec 19, 2025 | $159.97 | $161.05 | $159.66 | $160.30 | +0.14% | 5,747,915 |
| Dec 18, 2025 | $161.25 | $162.29 | $160.02 | $160.07 | -0.49% | 2,639,294 |
| Dec 17, 2025 | $159.63 | $161.78 | $159.59 | $160.86 | +0.51% | 3,563,707 |
| Dec 16, 2025 | $161.50 | $162.00 | $159.92 | $160.05 | -0.84% | 4,221,977 |
| Dec 15, 2025 | $163.45 | $163.45 | $160.59 | $161.40 | -1.11% | 3,206,860 |
| Dec 12, 2025 | $163.20 | $164.37 | $162.73 | $163.21 | +0.07% | 2,700,477 |
| Dec 11, 2025 | $161.15 | $163.46 | $161.00 | $163.10 | +1.70% | 3,855,960 |
| Dec 10, 2025 | $157.82 | $161.36 | $157.51 | $160.38 | +1.50% | 4,524,787 |
| Dec 9, 2025 | $157.59 | $159.33 | $157.40 | $158.01 | +0.62% | 3,558,485 |
| Dec 8, 2025 | $157.83 | $157.85 | $155.76 | $157.03 | -0.50% | 5,387,583 |
| Dec 5, 2025 | $158.63 | $159.20 | $157.31 | $157.82 | -0.81% | 3,852,146 |
| Dec 4, 2025 | $157.19 | $159.31 | $156.76 | $159.11 | +1.44% | 3,804,590 |
| Dec 3, 2025 | $156.32 | $157.73 | $155.98 | $156.85 | +0.96% | 2,848,730 |
| Dec 2, 2025 | $156.85 | $157.63 | $155.10 | $155.36 | -1.01% | 4,802,068 |
| Dec 1, 2025 | $156.50 | $157.50 | $155.95 | $156.94 | -0.23% | 2,834,084 |
| Nov 28, 2025 | $157.00 | $158.37 | $156.72 | $157.30 | +0.65% | 1,323,709 |
| Nov 26, 2025 | $155.84 | $157.02 | $155.43 | $156.29 | +0.21% | 2,286,826 |
| Nov 25, 2025 | $154.05 | $156.26 | $153.41 | $155.96 | +2.00% | 2,274,818 |
| Nov 24, 2025 | $154.04 | $154.28 | $152.22 | $152.90 | -0.99% | 4,135,742 |
| Nov 21, 2025 | $153.03 | $155.35 | $152.36 | $154.43 | +1.83% | 4,777,826 |
| Nov 20, 2025 | $153.65 | $154.68 | $151.13 | $151.66 | -1.30% | 4,304,474 |
| Nov 19, 2025 | $152.52 | $153.69 | $151.98 | $153.65 | +0.57% | 4,433,010 |
| Nov 18, 2025 | $150.67 | $154.01 | $149.86 | $152.78 | +1.63% | 5,190,996 |
| Nov 17, 2025 | $151.83 | $152.85 | $149.89 | $150.33 | -1.14% | 2,737,280 |
| Nov 14, 2025 | $153.68 | $153.68 | $150.97 | $152.07 | -0.41% | 2,554,267 |
| Nov 13, 2025 | $153.40 | $154.23 | $152.52 | $152.70 | -0.88% | 3,484,938 |
| Nov 12, 2025 | $152.07 | $154.17 | $151.70 | $154.05 | +1.36% | 3,032,072 |
| Nov 11, 2025 | $150.29 | $152.14 | $150.14 | $151.99 | +1.67% | 2,854,579 |
| Nov 10, 2025 | $148.66 | $149.65 | $147.53 | $149.50 | +0.34% | 3,231,238 |
| Nov 7, 2025 | $147.13 | $149.09 | $146.95 | $149.00 | +1.00% | 3,487,077 |
| Nov 6, 2025 | $145.76 | $148.06 | $145.74 | $147.52 | +0.90% | 3,497,605 |
| Nov 5, 2025 | $147.51 | $150.00 | $146.21 | $146.21 | -0.52% | 3,981,075 |
| Nov 4, 2025 | $146.47 | $147.26 | $145.51 | $146.98 | +0.95% | 3,135,820 |
| Nov 3, 2025 | $145.49 | $146.21 | $143.17 | $145.59 | -0.48% | 4,428,304 |
| Oct 31, 2025 | $148.32 | $149.00 | $145.01 | $146.29 | -1.50% | 7,069,759 |
| Oct 30, 2025 | $146.55 | $152.22 | $146.05 | $148.52 | -1.39% | 6,950,494 |
| Oct 29, 2025 | $155.76 | $156.14 | $150.00 | $150.62 | -4.23% | 7,586,498 |
| Oct 28, 2025 | $159.55 | $160.11 | $157.18 | $157.27 | -1.61% | 3,322,445 |
| Oct 27, 2025 | $158.26 | $160.20 | $158.00 | $159.84 | +1.39% | 4,078,376 |
| Oct 24, 2025 | $158.24 | $158.67 | $157.58 | $157.65 | +0.13% | 4,185,872 |
| Oct 23, 2025 | $158.00 | $158.44 | $155.84 | $157.45 | +0.32% | 5,803,227 |
| Oct 22, 2025 | $156.48 | $157.40 | $155.55 | $156.95 | +0.10% | 4,676,506 |
| Oct 21, 2025 | $155.07 | $157.36 | $155.01 | $156.79 | +0.97% | 3,559,990 |
| Oct 20, 2025 | $153.95 | $155.42 | $153.26 | $155.29 | – | 2,884,425 |
Seasonality
ICE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -0.6% | -0.2% | 0.7% | -0.6% | 0.7% | 5.6% | 2.5% | -3.1% | 1.5% | 5.6% | 1.0% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 10 of 10 | 6 of 10 | 1 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.3% | -5.6% | -3.9% | 0.5% | -6.5% | -16.4% | 23.9% | 5.4% | -5.1% | 11.1% | ||
| 2025 | 7.3% | 8.4% | -0.1% | -2.6% | 7.0% | 2.3% | 0.7% | -4.5% | -4.3% | -13.2% | 7.5% | 3.3% |
| 2024 | -0.9% | 8.7% | -0.4% | -6.3% | 4.0% | 2.6% | 10.7% | 6.6% | -0.3% | -3.0% | 3.3% | -7.2% |
| 2023 | 4.8% | -5.3% | 2.9% | 4.4% | -2.7% | 7.1% | 1.5% | 2.8% | -6.4% | -2.3% | 6.0% | 13.2% |
| 2022 | -7.4% | 1.2% | 3.4% | -12.3% | -11.6% | -7.8% | 8.5% | -1.1% | -10.1% | 5.8% | 13.3% | -4.9% |
| 2021 | -4.3% | -0.0% | 1.5% | 5.4% | -4.1% | 5.5% | 1.0% | -0.3% | -3.7% | 20.6% | -5.6% | 4.9% |
| 2020 | 7.8% | -10.5% | -9.2% | 10.8% | 8.7% | -5.5% | 5.7% | 9.8% | -5.5% | -5.6% | 11.8% | 9.6% |
| 2019 | 1.9% | 0.5% | -0.9% | 6.8% | 1.1% | 4.9% | 2.2% | 6.4% | -1.0% | 2.2% | -0.2% | -1.4% |
| 2018 | 4.6% | -1.0% | -0.4% | -0.1% | -2.2% | 4.1% | 0.5% | 3.1% | -1.5% | 2.9% | 6.1% | -7.5% |
| 2017 | 3.4% | -2.1% | 5.1% | 0.6% | -0.0% | 9.9% | 1.2% | -3.1% | 6.6% | -3.8% | 8.1% | -1.0% |