Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
9.06
-0.15 (-1.63%)
At close: Mar 31, 2025, 4:00 PM
9.02
-0.04 (-0.44%)
After-hours: Mar 31, 2025, 5:30 PM EDT
Icahn Enterprises L.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.12 | 9.13 | 8.96 | 9.06 | - | -1.63% | 428,160 |
| Mar 28, 2025 | 9.22 | 9.26 | 9.06 | 9.21 | 9.21 | -0.97% | 424,032 |
| Mar 27, 2025 | 9.29 | 9.67 | 9.15 | 9.30 | 9.30 | -0.64% | 657,585 |
| Mar 26, 2025 | 9.30 | 9.41 | 9.30 | 9.36 | 9.36 | 0.86% | 227,135 |
| Mar 25, 2025 | 9.48 | 9.48 | 9.22 | 9.28 | 9.28 | -1.38% | 402,604 |
| Mar 24, 2025 | 9.69 | 9.71 | 9.36 | 9.41 | 9.41 | -2.89% | 547,268 |
| Mar 21, 2025 | 9.50 | 9.72 | 9.49 | 9.69 | 9.69 | 0.21% | 401,193 |
| Mar 20, 2025 | 9.55 | 9.72 | 9.55 | 9.67 | 9.67 | 0.10% | 287,093 |
| Mar 19, 2025 | 9.54 | 9.66 | 9.46 | 9.66 | 9.66 | 1.68% | 336,293 |
| Mar 18, 2025 | 9.58 | 9.65 | 9.47 | 9.50 | 9.50 | -1.45% | 331,407 |
| Mar 17, 2025 | 9.50 | 9.75 | 9.50 | 9.64 | 9.64 | 1.47% | 516,932 |
| Mar 14, 2025 | 8.95 | 9.59 | 8.86 | 9.50 | 9.50 | 7.10% | 1,274,750 |
| Mar 13, 2025 | 8.89 | 9.10 | 8.78 | 8.87 | 8.87 | -0.22% | 551,735 |
| Mar 12, 2025 | 9.05 | 9.05 | 8.68 | 8.89 | 8.89 | -0.56% | 871,735 |
| Mar 11, 2025 | 9.16 | 9.23 | 8.86 | 8.94 | 8.94 | -2.61% | 982,576 |
| Mar 10, 2025 | 9.40 | 9.50 | 9.03 | 9.18 | 9.18 | -8.20% | 1,316,029 |
| Mar 7, 2025 | 9.86 | 10.05 | 9.82 | 10.00 | 9.48 | 1.01% | 1,041,646 |
| Mar 6, 2025 | 10.03 | 10.10 | 9.85 | 9.90 | 9.39 | 0.71% | 763,200 |
| Mar 5, 2025 | 9.93 | 10.03 | 9.80 | 9.83 | 9.32 | 0.82% | 579,393 |
| Mar 4, 2025 | 9.96 | 9.96 | 9.58 | 9.75 | 9.25 | -2.50% | 921,820 |
| Mar 3, 2025 | 10.09 | 10.41 | 9.95 | 10.00 | 9.48 | -0.89% | 812,193 |
| Feb 28, 2025 | 10.19 | 10.19 | 9.98 | 10.09 | 9.57 | 0.20% | 563,877 |
| Feb 27, 2025 | 10.05 | 10.26 | 9.93 | 10.07 | 9.55 | 0.40% | 468,425 |
| Feb 26, 2025 | 10.48 | 10.62 | 9.82 | 10.03 | 9.51 | -2.24% | 1,250,068 |
| Feb 25, 2025 | 10.29 | 10.32 | 9.97 | 10.26 | 9.73 | 1.08% | 563,491 |
| Feb 24, 2025 | 10.45 | 10.49 | 10.09 | 10.15 | 9.63 | -2.68% | 586,261 |
| Feb 21, 2025 | 10.50 | 10.74 | 10.35 | 10.43 | 9.89 | 0.48% | 821,722 |
| Feb 20, 2025 | 10.25 | 10.40 | 10.14 | 10.38 | 9.84 | 1.27% | 783,358 |
| Feb 19, 2025 | 10.00 | 10.37 | 10.00 | 10.25 | 9.72 | 2.60% | 915,045 |
| Feb 18, 2025 | 9.95 | 10.10 | 9.95 | 9.99 | 9.47 | 0.71% | 577,392 |
| Feb 14, 2025 | 9.94 | 10.07 | 9.88 | 9.92 | 9.41 | -0.10% | 516,652 |
| Feb 13, 2025 | 9.75 | 10.00 | 9.75 | 9.93 | 9.42 | 0.51% | 431,327 |
| Feb 12, 2025 | 9.70 | 9.97 | 9.70 | 9.88 | 9.37 | 1.02% | 550,980 |
| Feb 11, 2025 | 9.65 | 9.78 | 9.53 | 9.78 | 9.28 | 1.35% | 352,875 |
| Feb 10, 2025 | 9.71 | 9.83 | 9.63 | 9.65 | 9.15 | -0.52% | 564,601 |
| Feb 7, 2025 | 9.80 | 9.85 | 9.62 | 9.70 | 9.20 | -0.61% | 522,318 |
| Feb 6, 2025 | 9.90 | 10.05 | 9.72 | 9.76 | 9.26 | -1.51% | 705,949 |
| Feb 5, 2025 | 9.98 | 10.02 | 9.87 | 9.91 | 9.40 | -0.70% | 352,254 |
| Feb 4, 2025 | 9.85 | 10.05 | 9.82 | 9.98 | 9.47 | 1.32% | 703,299 |
| Feb 3, 2025 | 9.46 | 9.96 | 9.36 | 9.85 | 9.34 | 1.13% | 827,145 |
| Jan 31, 2025 | 9.79 | 9.84 | 9.67 | 9.74 | 9.24 | - | 420,823 |
| Jan 30, 2025 | 9.85 | 9.93 | 9.62 | 9.74 | 9.24 | -1.17% | 527,771 |
| Jan 29, 2025 | 9.84 | 9.96 | 9.77 | 9.86 | 9.35 | 0.05% | 356,877 |
| Jan 28, 2025 | 10.00 | 10.07 | 9.73 | 9.85 | 9.34 | -1.20% | 579,297 |
| Jan 27, 2025 | 9.76 | 10.03 | 9.73 | 9.97 | 9.46 | 1.79% | 742,736 |
| Jan 24, 2025 | 9.91 | 9.91 | 9.72 | 9.80 | 9.29 | -0.56% | 511,973 |
| Jan 23, 2025 | 9.50 | 9.90 | 9.50 | 9.85 | 9.34 | 3.36% | 834,895 |
| Jan 22, 2025 | 9.50 | 9.60 | 9.25 | 9.53 | 9.04 | - | 721,823 |
| Jan 21, 2025 | 9.46 | 9.65 | 9.32 | 9.53 | 9.04 | 1.60% | 961,207 |
| Jan 17, 2025 | 9.74 | 9.96 | 9.30 | 9.38 | 8.90 | -0.74% | 1,382,601 |