ICE: Intercontinental Exchange Inc.

As of Friday, February 20th, 2026

$ 154.01

-0.10 -0.06%

Open: 154.27
High: 155.41
Low: 152.39
Volume: 3,370,529
Previous Close on Thursday, February 19th, 2026

$ 154.11

-1.08 -0.70%

Open: 154.00
High: 155.95
Low: 152.40
Volume: 3,578,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 154.27 155.41 152.39 154.01 3,370,529 -0.10 -0.06
2026-02-19 154.00 155.95 152.40 154.11 3,578,372 -1.08 -0.70
2026-02-18 154.77 155.93 153.67 155.19 3,074,503 +1.75 +1.14
2026-02-17 152.77 154.53 149.37 153.44 5,707,754 +1.16 +0.76
2026-02-13 151.30 153.36 150.97 152.28 4,150,168 +2.45 +1.64
2026-02-12 151.64 152.13 144.18 149.83 11,811,838 -2.16 -1.42
2026-02-11 164.38 164.99 151.05 151.99 9,094,278 -12.82 -7.78
2026-02-10 164.50 168.21 163.57 164.81 4,867,286 -4.67 -2.76
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.95
On 2026-02-19		 149.37
On 2026-02-17		 4.18 2.79 155.95
On 2026-02-19		 152.39
On 2026-02-20		 -2.28 153.81
10D 173.86
On 2026-02-06		 144.18
On 2026-02-12		 -14.28 -8.49 173.86
On 2026-02-06		 144.18
On 2026-02-12		 -17.07 157.41
20D 176.05
On 2026-01-29		 144.18
On 2026-02-12		 -20.34 -11.67 176.05
On 2026-01-29		 144.18
On 2026-02-12		 -18.10 164.31
WTD 155.95
On 2026-02-19		 149.37
On 2026-02-17		 1.73 1.14 155.95
On 2026-02-19		 152.39
On 2026-02-20		 -2.28 154.19
MTD 175.39
On 2026-02-02		 144.18
On 2026-02-12		 -19.77 -11.38 175.39
On 2026-02-02		 144.18
On 2026-02-12		 -17.79 160.25
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

154.01 -0.10 -0.06 3,370,529