Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
7.87
+0.04 (0.51%)
At close: Jan 14, 2026, 4:00 PM EST
7.85
-0.02 (-0.25%)
After-hours: Jan 14, 2026, 5:59 PM EST
Icahn Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 7.82 | 7.97 | 7.82 | 7.87 | 7.87 | 0.51% | 697,986 |
| Jan 13, 2026 | 7.85 | 7.89 | 7.81 | 7.83 | 7.83 | -0.51% | 436,509 |
| Jan 12, 2026 | 7.87 | 7.94 | 7.80 | 7.87 | 7.87 | -0.13% | 946,089 |
| Jan 9, 2026 | 7.86 | 7.91 | 7.81 | 7.88 | 7.88 | 0.25% | 472,290 |
| Jan 8, 2026 | 7.71 | 7.93 | 7.70 | 7.86 | 7.86 | 1.42% | 572,550 |
| Jan 7, 2026 | 7.82 | 7.84 | 7.65 | 7.75 | 7.75 | -0.51% | 606,609 |
| Jan 6, 2026 | 7.85 | 7.90 | 7.77 | 7.79 | 7.79 | 0.26% | 815,992 |
| Jan 5, 2026 | 7.50 | 7.93 | 7.50 | 7.77 | 7.77 | 3.88% | 2,476,996 |
| Jan 2, 2026 | 7.55 | 7.56 | 7.38 | 7.48 | 7.48 | -0.93% | 1,225,009 |
| Dec 31, 2025 | 7.27 | 7.67 | 7.24 | 7.55 | 7.55 | 3.42% | 2,471,417 |
| Dec 30, 2025 | 7.34 | 7.42 | 7.29 | 7.30 | 7.30 | - | 1,498,199 |
| Dec 29, 2025 | 7.53 | 7.60 | 7.28 | 7.30 | 7.30 | -3.95% | 1,636,757 |
| Dec 26, 2025 | 7.40 | 7.65 | 7.38 | 7.60 | 7.60 | 3.12% | 1,460,832 |
| Dec 24, 2025 | 7.24 | 7.40 | 7.20 | 7.37 | 7.37 | 1.66% | 951,958 |
| 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 |