Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
8.37
-0.07 (-0.83%)
Sep 3, 2025, 10:57 AM - Market open
Icahn Enterprises L.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.35 | 8.48 | 8.35 | 8.44 | - | - | 37,636 |
| Sep 2, 2025 | 8.42 | 8.50 | 8.35 | 8.44 | 8.44 | -0.35% | 469,482 |
| Aug 29, 2025 | 8.56 | 8.65 | 8.45 | 8.47 | 8.47 | -1.74% | 426,126 |
| Aug 28, 2025 | 8.45 | 8.63 | 8.42 | 8.62 | 8.62 | 2.50% | 502,843 |
| Aug 27, 2025 | 8.37 | 8.42 | 8.32 | 8.41 | 8.41 | 0.60% | 261,184 |
| Aug 26, 2025 | 8.36 | 8.43 | 8.26 | 8.36 | 8.36 | -0.12% | 535,686 |
| Aug 25, 2025 | 8.45 | 8.50 | 8.37 | 8.37 | 8.37 | -1.06% | 455,468 |
| Aug 22, 2025 | 8.38 | 8.55 | 8.36 | 8.46 | 8.46 | 1.87% | 867,725 |
| Aug 21, 2025 | 8.40 | 8.44 | 8.21 | 8.31 | 8.31 | -1.95% | 1,007,009 |
| Aug 20, 2025 | 8.35 | 8.50 | 8.32 | 8.47 | 8.47 | 0.71% | 729,290 |
| Aug 19, 2025 | 8.54 | 8.57 | 8.34 | 8.41 | 8.41 | -1.87% | 945,789 |
| Aug 18, 2025 | 8.94 | 8.94 | 8.40 | 8.57 | 8.57 | -8.83% | 1,942,074 |
| Aug 15, 2025 | 9.40 | 9.52 | 9.35 | 9.40 | 8.88 | 0.64% | 1,658,440 |
| Aug 14, 2025 | 9.32 | 9.35 | 9.20 | 9.34 | 8.83 | 0.21% | 942,583 |
| Aug 13, 2025 | 9.25 | 9.40 | 9.23 | 9.32 | 8.81 | 1.30% | 675,820 |
| Aug 12, 2025 | 9.31 | 9.35 | 9.18 | 9.20 | 8.69 | -0.97% | 716,666 |
| Aug 11, 2025 | 9.31 | 9.33 | 9.14 | 9.29 | 8.78 | 0.22% | 508,618 |
| Aug 8, 2025 | 9.23 | 9.35 | 9.12 | 9.27 | 8.76 | 0.22% | 635,654 |
| Aug 7, 2025 | 9.25 | 9.36 | 9.16 | 9.25 | 8.74 | - | 699,301 |
| Aug 6, 2025 | 9.10 | 9.42 | 8.93 | 9.25 | 8.74 | 1.70% | 966,861 |
| Aug 5, 2025 | 8.89 | 9.21 | 8.82 | 9.10 | 8.59 | 1.62% | 1,195,301 |
| Aug 4, 2025 | 9.00 | 9.22 | 8.86 | 8.95 | 8.46 | -0.33% | 790,384 |
| Aug 1, 2025 | 9.07 | 9.12 | 8.87 | 8.98 | 8.49 | -1.64% | 822,550 |
| Jul 31, 2025 | 9.13 | 9.21 | 9.00 | 9.13 | 8.63 | -1.83% | 935,724 |
| Jul 30, 2025 | 9.36 | 9.39 | 9.20 | 9.30 | 8.79 | -1.06% | 565,278 |
| Jul 29, 2025 | 9.27 | 9.44 | 9.14 | 9.40 | 8.88 | 1.40% | 522,010 |
| Jul 28, 2025 | 9.36 | 9.40 | 9.18 | 9.27 | 8.76 | -0.96% | 870,650 |
| Jul 25, 2025 | 9.37 | 9.44 | 9.31 | 9.36 | 8.84 | -0.11% | 478,753 |
| Jul 24, 2025 | 9.68 | 9.69 | 9.35 | 9.37 | 8.85 | -3.15% | 650,816 |
| Jul 23, 2025 | 9.38 | 9.75 | 9.32 | 9.68 | 9.14 | 3.92% | 996,292 |
| Jul 22, 2025 | 9.10 | 9.38 | 9.09 | 9.31 | 8.80 | 2.08% | 437,840 |
| Jul 21, 2025 | 9.10 | 9.23 | 9.01 | 9.12 | 8.62 | 0.55% | 990,933 |
| Jul 18, 2025 | 9.40 | 9.40 | 8.90 | 9.07 | 8.57 | -3.20% | 1,271,748 |
| Jul 17, 2025 | 9.34 | 9.41 | 9.30 | 9.37 | 8.85 | 0.11% | 333,791 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.24 | 9.36 | 8.84 | 0.11% | 330,438 |
| Jul 15, 2025 | 9.40 | 9.41 | 9.24 | 9.35 | 8.84 | -0.21% | 577,717 |
| Jul 14, 2025 | 9.37 | 9.40 | 9.25 | 9.37 | 8.85 | 0.11% | 460,883 |
| Jul 11, 2025 | 8.83 | 9.53 | 8.82 | 9.36 | 8.84 | 4.70% | 1,710,542 |
| Jul 10, 2025 | 8.88 | 9.05 | 8.83 | 8.94 | 8.45 | 0.90% | 769,655 |
| Jul 9, 2025 | 8.80 | 9.02 | 8.74 | 8.86 | 8.37 | 1.26% | 1,399,864 |
| Jul 8, 2025 | 8.46 | 8.79 | 8.46 | 8.75 | 8.27 | 3.31% | 931,874 |
| Jul 7, 2025 | 8.43 | 8.53 | 8.42 | 8.47 | 8.00 | -1.05% | 507,932 |
| Jul 3, 2025 | 8.55 | 8.60 | 8.51 | 8.56 | 8.09 | 0.35% | 484,186 |
| Jul 2, 2025 | 8.30 | 8.55 | 8.27 | 8.53 | 8.06 | 2.65% | 638,899 |
| Jul 1, 2025 | 8.05 | 8.37 | 8.05 | 8.31 | 7.85 | 3.29% | 886,933 |
| Jun 30, 2025 | 8.25 | 8.25 | 8.04 | 8.05 | 7.60 | -1.77% | 993,339 |
| Jun 27, 2025 | 8.25 | 8.29 | 8.12 | 8.19 | 7.74 | -0.61% | 516,113 |
| Jun 26, 2025 | 8.06 | 8.29 | 7.94 | 8.24 | 7.79 | 3.00% | 851,192 |
| Jun 25, 2025 | 8.13 | 8.13 | 7.93 | 8.00 | 7.56 | -1.60% | 932,546 |
| Jun 24, 2025 | 8.20 | 8.21 | 8.07 | 8.13 | 7.68 | -0.25% | 835,733 |