Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
8.35
+0.10 (1.21%)
At close: Oct 7, 2025, 4:00 PM EDT
8.37
+0.02 (0.24%)
After-hours: Oct 7, 2025, 7:59 PM EDT
Icahn Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.21 | 8.36 | 8.10 | 8.35 | 8.35 | 1.21% | 979,271 |
| Oct 6, 2025 | 8.36 | 8.40 | 8.25 | 8.25 | 8.25 | -1.32% | 717,515 |
| Oct 3, 2025 | 8.38 | 8.43 | 8.32 | 8.36 | 8.36 | -0.12% | 637,222 |
| Oct 2, 2025 | 8.39 | 8.41 | 8.27 | 8.37 | 8.37 | -0.36% | 518,121 |
| Oct 1, 2025 | 8.42 | 8.48 | 8.36 | 8.40 | 8.40 | -0.24% | 646,020 |
| Sep 30, 2025 | 8.45 | 8.45 | 8.35 | 8.42 | 8.42 | -0.59% | 571,198 |
| Sep 29, 2025 | 8.25 | 8.49 | 8.25 | 8.47 | 8.47 | 2.29% | 764,829 |
| Sep 26, 2025 | 8.19 | 8.36 | 8.19 | 8.28 | 8.28 | 0.85% | 550,639 |
| Sep 25, 2025 | 8.18 | 8.29 | 8.08 | 8.21 | 8.21 | 0.37% | 804,462 |
| Sep 24, 2025 | 8.25 | 8.25 | 8.16 | 8.18 | 8.18 | -0.12% | 464,278 |
| Sep 23, 2025 | 8.16 | 8.40 | 8.15 | 8.19 | 8.19 | 0.12% | 555,217 |
| Sep 22, 2025 | 8.15 | 8.19 | 8.08 | 8.18 | 8.18 | -0.12% | 556,391 |
| Sep 19, 2025 | 8.25 | 8.25 | 8.13 | 8.19 | 8.19 | -0.49% | 675,804 |
| Sep 18, 2025 | 8.16 | 8.25 | 8.15 | 8.23 | 8.23 | 0.73% | 391,563 |
| Sep 17, 2025 | 8.15 | 8.27 | 8.11 | 8.17 | 8.17 | -0.12% | 388,233 |
| Sep 16, 2025 | 8.16 | 8.25 | 8.14 | 8.18 | 8.18 | 0.49% | 427,592 |
| Sep 15, 2025 | 8.15 | 8.21 | 8.10 | 8.14 | 8.14 | -0.12% | 671,531 |
| Sep 12, 2025 | 8.34 | 8.34 | 8.14 | 8.15 | 8.15 | -2.51% | 872,556 |
| Sep 11, 2025 | 8.33 | 8.41 | 8.30 | 8.36 | 8.36 | 0.48% | 425,600 |
| Sep 10, 2025 | 8.28 | 8.32 | 8.19 | 8.32 | 8.32 | 0.36% | 595,169 |
| Sep 9, 2025 | 8.35 | 8.39 | 8.28 | 8.29 | 8.29 | -1.66% | 672,047 |
| Sep 8, 2025 | 8.42 | 8.43 | 8.33 | 8.43 | 8.43 | - | 439,024 |
| Sep 5, 2025 | 8.46 | 8.49 | 8.37 | 8.43 | 8.43 | -0.12% | 552,663 |
| Sep 4, 2025 | 8.37 | 8.48 | 8.34 | 8.44 | 8.44 | 0.36% | 604,392 |
| Sep 3, 2025 | 8.35 | 8.48 | 8.34 | 8.41 | 8.41 | -0.36% | 436,596 |
| 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 |