Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
7.25
-0.12 (-1.63%)
At close: Dec 23, 2025, 4:00 PM EST
7.31
+0.06 (0.83%)
After-hours: Dec 23, 2025, 7:01 PM EST
Icahn Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.40 | 7.40 | 7.08 | 7.25 | 7.25 | -1.63% | 2,031,598 |
| Dec 22, 2025 | 7.65 | 7.68 | 7.35 | 7.37 | 7.37 | -4.04% | 2,518,818 |
| Dec 19, 2025 | 7.71 | 7.72 | 7.63 | 7.68 | 7.68 | 0.39% | 3,715,099 |
| Dec 18, 2025 | 7.70 | 7.77 | 7.63 | 7.65 | 7.65 | -0.39% | 834,123 |
| Dec 17, 2025 | 7.65 | 7.73 | 7.62 | 7.68 | 7.68 | 0.39% | 761,992 |
| Dec 16, 2025 | 7.72 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 767,105 |
| Dec 15, 2025 | 7.70 | 7.78 | 7.68 | 7.75 | 7.75 | 0.26% | 758,368 |
| Dec 12, 2025 | 7.75 | 7.84 | 7.69 | 7.73 | 7.73 | -0.51% | 793,235 |
| Dec 11, 2025 | 7.64 | 7.77 | 7.63 | 7.77 | 7.77 | 1.57% | 1,038,180 |
| Dec 10, 2025 | 7.71 | 7.71 | 7.60 | 7.65 | 7.65 | - | 1,141,544 |
| Dec 9, 2025 | 7.76 | 7.79 | 7.65 | 7.65 | 7.65 | -0.97% | 852,145 |
| Dec 8, 2025 | 7.97 | 7.97 | 7.71 | 7.73 | 7.73 | -2.22% | 1,422,091 |
| Dec 5, 2025 | 8.05 | 8.06 | 7.89 | 7.90 | 7.90 | -1.99% | 884,761 |
| Dec 4, 2025 | 8.05 | 8.14 | 8.05 | 8.06 | 8.06 | -0.37% | 414,424 |
| Dec 3, 2025 | 8.01 | 8.15 | 8.01 | 8.09 | 8.09 | 1.00% | 581,038 |
| Dec 2, 2025 | 8.04 | 8.14 | 7.99 | 8.01 | 8.01 | -0.87% | 813,524 |
| Dec 1, 2025 | 8.05 | 8.29 | 8.02 | 8.08 | 8.08 | -0.49% | 1,027,338 |
| Nov 28, 2025 | 8.00 | 8.18 | 7.97 | 8.12 | 8.12 | 1.50% | 781,047 |
| Nov 26, 2025 | 7.80 | 8.04 | 7.80 | 8.00 | 8.00 | 2.30% | 1,131,523 |
| Nov 25, 2025 | 7.64 | 7.87 | 7.60 | 7.82 | 7.82 | 2.09% | 675,325 |
| Nov 24, 2025 | 7.78 | 7.78 | 7.60 | 7.66 | 7.66 | -1.29% | 1,355,342 |
| Nov 21, 2025 | 7.65 | 7.83 | 7.63 | 7.76 | 7.76 | 1.17% | 1,263,118 |
| Nov 20, 2025 | 7.94 | 7.96 | 7.67 | 7.67 | 7.67 | -2.04% | 1,132,064 |
| Nov 19, 2025 | 7.95 | 7.99 | 7.83 | 7.83 | 7.83 | -1.88% | 997,275 |
| Nov 18, 2025 | 8.00 | 8.04 | 7.83 | 7.98 | 7.98 | 0.63% | 1,206,142 |
| Nov 17, 2025 | 8.28 | 8.33 | 7.87 | 7.93 | 7.93 | -9.37% | 2,761,689 |
| Nov 14, 2025 | 8.75 | 8.80 | 8.58 | 8.75 | 8.25 | -0.34% | 2,008,222 |
| Nov 13, 2025 | 9.02 | 9.06 | 8.60 | 8.78 | 8.28 | -2.44% | 1,800,127 |
| Nov 12, 2025 | 9.05 | 9.10 | 8.88 | 9.00 | 8.49 | -0.66% | 1,521,134 |
| Nov 11, 2025 | 9.03 | 9.09 | 8.93 | 9.06 | 8.54 | 0.67% | 856,655 |
| Nov 10, 2025 | 8.87 | 9.12 | 8.72 | 9.00 | 8.49 | 1.69% | 1,221,103 |
| Nov 7, 2025 | 9.10 | 9.18 | 8.73 | 8.85 | 8.34 | -3.28% | 1,571,352 |
| Nov 6, 2025 | 8.86 | 9.32 | 8.85 | 9.15 | 8.63 | 3.62% | 2,018,586 |
| Nov 5, 2025 | 8.35 | 8.86 | 8.33 | 8.83 | 8.33 | 8.88% | 2,684,039 |
| Nov 4, 2025 | 8.08 | 8.13 | 8.03 | 8.11 | 7.65 | 0.62% | 764,539 |
| Nov 3, 2025 | 8.02 | 8.10 | 7.96 | 8.06 | 7.60 | - | 718,578 |
| Oct 31, 2025 | 8.05 | 8.11 | 8.00 | 8.06 | 7.60 | -0.12% | 881,291 |
| Oct 30, 2025 | 8.05 | 8.14 | 8.05 | 8.07 | 7.61 | -0.25% | 600,188 |
| Oct 29, 2025 | 8.17 | 8.18 | 8.05 | 8.09 | 7.63 | -0.98% | 981,483 |
| Oct 28, 2025 | 8.15 | 8.22 | 8.11 | 8.17 | 7.70 | 0.37% | 528,578 |
| Oct 27, 2025 | 8.21 | 8.25 | 8.08 | 8.14 | 7.67 | -0.73% | 1,085,192 |
| Oct 24, 2025 | 8.21 | 8.26 | 8.16 | 8.20 | 7.73 | 0.12% | 763,992 |
| Oct 23, 2025 | 8.19 | 8.23 | 8.16 | 8.19 | 7.72 | 0.12% | 386,989 |
| Oct 22, 2025 | 8.20 | 8.27 | 8.11 | 8.18 | 7.71 | - | 549,519 |
| Oct 21, 2025 | 8.28 | 8.32 | 8.16 | 8.18 | 7.71 | -1.33% | 786,572 |
| Oct 20, 2025 | 8.21 | 8.32 | 8.18 | 8.29 | 7.82 | 0.85% | 704,446 |
| Oct 17, 2025 | 8.13 | 8.22 | 8.09 | 8.22 | 7.75 | 1.61% | 738,049 |
| Oct 16, 2025 | 8.14 | 8.26 | 8.08 | 8.09 | 7.63 | -0.68% | 970,898 |
| Oct 15, 2025 | 8.23 | 8.23 | 8.10 | 8.15 | 7.68 | -0.55% | 677,387 |
| Oct 14, 2025 | 8.19 | 8.24 | 8.12 | 8.19 | 7.72 | -0.49% | 519,919 |