Skip to main content
/
Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
8.23
+0.08 (0.98%)
At close: Jun 13, 2025, 4:00 PM
8.30
+0.07 (0.84%)
After-hours: Jun 13, 2025, 7:31 PM EDT

Icahn Enterprises L.P. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 24, 1987→Jun 13, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.008.23

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20258.108.248.028.238.230.98%502,510
Jun 12, 20258.258.298.048.158.15-1.57%844,890
Jun 11, 20258.378.418.268.288.28-0.96%658,392
Jun 10, 20258.408.468.348.368.36-0.36%1,088,001
Jun 9, 20258.408.578.388.398.39-0.59%985,292
Jun 6, 20258.558.608.398.448.44-0.12%446,612
Jun 5, 20258.638.688.448.458.45-1.74%448,465
Jun 4, 20258.508.678.508.608.601.42%480,630
Jun 3, 20258.398.598.318.488.480.36%567,839
Jun 2, 20258.338.458.178.458.451.81%436,007
May 30, 20258.388.428.278.308.30-0.95%512,082
May 29, 20258.408.438.218.388.380.24%838,246
May 28, 20258.588.608.358.368.36-3.02%630,906
May 27, 20258.588.638.358.628.620.58%1,009,961
May 23, 20258.358.608.288.578.571.18%553,053
May 22, 20258.498.528.228.478.47-0.24%1,027,393
May 21, 20258.608.668.468.498.49-0.47%1,091,969
May 20, 20258.818.908.488.538.53-3.94%1,146,573
May 19, 20259.259.278.838.888.88-8.92%1,209,635
May 16, 20259.709.859.659.759.230.83%2,048,292
May 15, 20259.559.999.469.679.161.04%1,844,111
May 14, 20259.319.749.169.579.064.13%1,340,710
May 13, 20259.199.589.189.198.700.22%948,773
May 12, 20258.919.308.919.178.684.80%819,089
May 9, 20258.548.838.548.758.282.46%517,888
May 8, 20258.358.698.358.548.092.28%381,899
May 7, 20258.628.728.328.357.91-4.24%867,942
May 6, 20258.848.928.728.728.26-1.58%458,353
May 5, 20258.948.988.848.868.39-0.78%445,961
May 2, 20258.878.998.838.938.451.36%401,553
May 1, 20258.758.858.738.818.341.85%240,113
Apr 30, 20258.798.858.488.658.19-2.59%325,199
Apr 29, 20258.708.928.628.888.412.07%482,375
Apr 28, 20258.628.778.538.708.242.23%499,507
Apr 25, 20258.608.708.458.518.06-1.50%396,426
Apr 24, 20258.678.758.578.648.18-0.23%384,593
Apr 23, 20258.908.998.608.668.20-1.14%487,673
Apr 22, 20258.658.838.598.768.292.46%426,592
Apr 21, 20258.558.618.328.558.090.12%515,273
Apr 17, 20258.338.748.338.548.092.03%597,022
Apr 16, 20258.458.508.288.377.92-0.24%366,806
Apr 15, 20258.288.478.268.397.941.57%392,817
Apr 14, 20258.218.318.108.267.820.61%369,862
Apr 11, 20258.168.317.958.217.772.24%638,533
Apr 10, 20258.358.357.928.037.60-4.74%509,741
Apr 9, 20257.758.507.608.437.988.01%1,108,279
Apr 8, 20258.228.257.767.817.39-1.08%863,903
Apr 7, 20257.818.397.277.897.47-4.36%2,587,588
Apr 4, 20258.868.988.218.257.81-8.03%2,139,207
Apr 3, 20258.849.078.808.978.49-1.75%983,143