Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
8.04
-0.02 (-0.25%)
Nov 3, 2025, 10:14 AM EST - Market open
Icahn Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.05 | 8.11 | 8.00 | 8.06 | 8.06 | -0.12% | 881,291 |
| Oct 30, 2025 | 8.05 | 8.14 | 8.05 | 8.07 | 8.07 | -0.25% | 600,188 |
| Oct 29, 2025 | 8.17 | 8.18 | 8.05 | 8.09 | 8.09 | -0.98% | 981,483 |
| Oct 28, 2025 | 8.15 | 8.22 | 8.11 | 8.17 | 8.17 | 0.37% | 528,578 |
| Oct 27, 2025 | 8.21 | 8.25 | 8.08 | 8.14 | 8.14 | -0.73% | 1,085,192 |
| Oct 24, 2025 | 8.21 | 8.26 | 8.16 | 8.20 | 8.20 | 0.12% | 763,992 |
| Oct 23, 2025 | 8.19 | 8.23 | 8.16 | 8.19 | 8.19 | 0.12% | 386,989 |
| Oct 22, 2025 | 8.20 | 8.27 | 8.11 | 8.18 | 8.18 | - | 549,519 |
| Oct 21, 2025 | 8.28 | 8.32 | 8.16 | 8.18 | 8.18 | -1.33% | 786,572 |
| Oct 20, 2025 | 8.21 | 8.32 | 8.18 | 8.29 | 8.29 | 0.85% | 704,446 |
| Oct 17, 2025 | 8.13 | 8.22 | 8.09 | 8.22 | 8.22 | 1.61% | 738,049 |
| Oct 16, 2025 | 8.14 | 8.26 | 8.08 | 8.09 | 8.09 | -0.68% | 970,898 |
| Oct 15, 2025 | 8.23 | 8.23 | 8.10 | 8.15 | 8.15 | -0.55% | 677,387 |
| Oct 14, 2025 | 8.19 | 8.24 | 8.12 | 8.19 | 8.19 | -0.49% | 519,919 |
| Oct 13, 2025 | 8.15 | 8.24 | 8.11 | 8.23 | 8.23 | 1.48% | 634,232 |
| Oct 10, 2025 | 8.18 | 8.23 | 8.10 | 8.11 | 8.11 | -1.22% | 692,673 |
| Oct 9, 2025 | 8.25 | 8.29 | 8.18 | 8.21 | 8.21 | -0.85% | 465,199 |
| Oct 8, 2025 | 8.34 | 8.36 | 8.26 | 8.28 | 8.28 | -0.84% | 488,422 |
| Oct 7, 2025 | 8.21 | 8.36 | 8.10 | 8.35 | 8.35 | 1.21% | 985,576 |
| 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 |