Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
8.95
+0.20 (2.29%)
Jul 9, 2025, 9:52 AM - Market open
Icahn Enterprises L.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 8.46 | 8.79 | 8.46 | 8.75 | 8.75 | 3.31% | 931,088 |
| Jul 7, 2025 | 8.43 | 8.53 | 8.42 | 8.47 | 8.47 | -1.05% | 507,932 |
| Jul 3, 2025 | 8.55 | 8.60 | 8.51 | 8.56 | 8.56 | 0.35% | 484,186 |
| Jul 2, 2025 | 8.30 | 8.55 | 8.27 | 8.53 | 8.53 | 2.65% | 638,899 |
| Jul 1, 2025 | 8.05 | 8.37 | 8.05 | 8.31 | 8.31 | 3.29% | 886,933 |
| Jun 30, 2025 | 8.25 | 8.25 | 8.04 | 8.05 | 8.05 | -1.77% | 993,339 |
| Jun 27, 2025 | 8.25 | 8.29 | 8.12 | 8.19 | 8.19 | -0.61% | 516,113 |
| Jun 26, 2025 | 8.06 | 8.29 | 7.94 | 8.24 | 8.24 | 3.00% | 851,192 |
| Jun 25, 2025 | 8.13 | 8.13 | 7.93 | 8.00 | 8.00 | -1.60% | 932,546 |
| Jun 24, 2025 | 8.20 | 8.21 | 8.07 | 8.13 | 8.13 | -0.25% | 835,733 |
| Jun 23, 2025 | 8.32 | 8.37 | 8.14 | 8.15 | 8.15 | -2.04% | 716,871 |
| Jun 20, 2025 | 8.54 | 8.54 | 8.29 | 8.32 | 8.32 | -2.69% | 942,999 |
| Jun 18, 2025 | 8.73 | 8.75 | 8.54 | 8.55 | 8.55 | -2.06% | 384,587 |
| Jun 17, 2025 | 8.60 | 8.75 | 8.52 | 8.73 | 8.73 | 0.34% | 719,061 |
| Jun 16, 2025 | 8.25 | 8.70 | 8.23 | 8.70 | 8.70 | 5.71% | 945,979 |
| Jun 13, 2025 | 8.10 | 8.24 | 8.02 | 8.23 | 8.23 | 0.98% | 509,221 |
| Jun 12, 2025 | 8.25 | 8.29 | 8.04 | 8.15 | 8.15 | -1.57% | 844,890 |
| Jun 11, 2025 | 8.37 | 8.41 | 8.26 | 8.28 | 8.28 | -0.96% | 658,392 |
| Jun 10, 2025 | 8.40 | 8.46 | 8.34 | 8.36 | 8.36 | -0.36% | 1,088,001 |
| Jun 9, 2025 | 8.40 | 8.57 | 8.38 | 8.39 | 8.39 | -0.59% | 985,292 |
| Jun 6, 2025 | 8.55 | 8.60 | 8.39 | 8.44 | 8.44 | -0.12% | 446,612 |
| Jun 5, 2025 | 8.63 | 8.68 | 8.44 | 8.45 | 8.45 | -1.74% | 448,465 |
| Jun 4, 2025 | 8.50 | 8.67 | 8.50 | 8.60 | 8.60 | 1.42% | 480,630 |
| Jun 3, 2025 | 8.39 | 8.59 | 8.31 | 8.48 | 8.48 | 0.36% | 567,839 |
| Jun 2, 2025 | 8.33 | 8.45 | 8.17 | 8.45 | 8.45 | 1.81% | 436,007 |
| May 30, 2025 | 8.38 | 8.42 | 8.27 | 8.30 | 8.30 | -0.95% | 512,082 |
| May 29, 2025 | 8.40 | 8.43 | 8.21 | 8.38 | 8.38 | 0.24% | 838,246 |
| May 28, 2025 | 8.58 | 8.60 | 8.35 | 8.36 | 8.36 | -3.02% | 630,906 |
| May 27, 2025 | 8.58 | 8.63 | 8.35 | 8.62 | 8.62 | 0.58% | 1,009,961 |
| May 23, 2025 | 8.35 | 8.60 | 8.28 | 8.57 | 8.57 | 1.18% | 553,053 |
| May 22, 2025 | 8.49 | 8.52 | 8.22 | 8.47 | 8.47 | -0.24% | 1,027,393 |
| May 21, 2025 | 8.60 | 8.66 | 8.46 | 8.49 | 8.49 | -0.47% | 1,091,969 |
| May 20, 2025 | 8.81 | 8.90 | 8.48 | 8.53 | 8.53 | -3.94% | 1,146,573 |
| May 19, 2025 | 9.25 | 9.27 | 8.83 | 8.88 | 8.88 | -8.92% | 1,209,635 |
| May 16, 2025 | 9.70 | 9.85 | 9.65 | 9.75 | 9.23 | 0.83% | 2,048,292 |
| May 15, 2025 | 9.55 | 9.99 | 9.46 | 9.67 | 9.16 | 1.04% | 1,844,111 |
| May 14, 2025 | 9.31 | 9.74 | 9.16 | 9.57 | 9.06 | 4.13% | 1,340,710 |
| May 13, 2025 | 9.19 | 9.58 | 9.18 | 9.19 | 8.70 | 0.22% | 948,773 |
| May 12, 2025 | 8.91 | 9.30 | 8.91 | 9.17 | 8.68 | 4.80% | 819,089 |
| May 9, 2025 | 8.54 | 8.83 | 8.54 | 8.75 | 8.28 | 2.46% | 517,888 |
| May 8, 2025 | 8.35 | 8.69 | 8.35 | 8.54 | 8.09 | 2.28% | 381,899 |
| May 7, 2025 | 8.62 | 8.72 | 8.32 | 8.35 | 7.91 | -4.24% | 867,942 |
| May 6, 2025 | 8.84 | 8.92 | 8.72 | 8.72 | 8.26 | -1.58% | 458,353 |
| May 5, 2025 | 8.94 | 8.98 | 8.84 | 8.86 | 8.39 | -0.78% | 445,961 |
| May 2, 2025 | 8.87 | 8.99 | 8.83 | 8.93 | 8.45 | 1.36% | 401,553 |
| May 1, 2025 | 8.75 | 8.85 | 8.73 | 8.81 | 8.34 | 1.85% | 240,113 |
| Apr 30, 2025 | 8.79 | 8.85 | 8.48 | 8.65 | 8.19 | -2.59% | 325,199 |
| Apr 29, 2025 | 8.70 | 8.92 | 8.62 | 8.88 | 8.41 | 2.07% | 482,375 |
| Apr 28, 2025 | 8.62 | 8.77 | 8.53 | 8.70 | 8.24 | 2.23% | 499,507 |
| Apr 25, 2025 | 8.60 | 8.70 | 8.45 | 8.51 | 8.06 | -1.50% | 396,426 |