Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
9.53
0.00 (0.00%)
At close: Jan 22, 2025, 4:00 PM
9.46
-0.07 (-0.78%)
After-hours: Jan 22, 2025, 4:34 PM EST
Icahn Enterprises L.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 9.46 | 9.65 | 9.32 | 9.53 | 9.53 | 1.60% | 961,207 |
| Jan 17, 2025 | 9.74 | 9.96 | 9.30 | 9.38 | 9.38 | -0.74% | 1,382,601 |
| Jan 16, 2025 | 9.15 | 10.10 | 9.14 | 9.45 | 9.45 | 3.73% | 2,466,797 |
| Jan 15, 2025 | 9.00 | 9.20 | 8.95 | 9.11 | 9.11 | 1.56% | 918,740 |
| Jan 14, 2025 | 9.05 | 9.20 | 8.80 | 8.97 | 8.97 | -1.75% | 1,058,749 |
| Jan 13, 2025 | 9.18 | 9.23 | 9.02 | 9.13 | 9.13 | -0.87% | 637,468 |
| Jan 10, 2025 | 9.15 | 9.24 | 9.10 | 9.21 | 9.21 | 0.66% | 652,505 |
| Jan 8, 2025 | 9.30 | 9.32 | 9.12 | 9.15 | 9.15 | -2.03% | 520,800 |
| Jan 7, 2025 | 9.31 | 9.43 | 9.25 | 9.34 | 9.34 | 0.65% | 535,574 |
| Jan 6, 2025 | 9.10 | 9.35 | 9.08 | 9.28 | 9.28 | 1.75% | 1,221,455 |
| Jan 3, 2025 | 8.90 | 9.41 | 8.90 | 9.12 | 9.12 | 1.56% | 1,404,256 |
| Jan 2, 2025 | 8.73 | 9.05 | 8.73 | 8.98 | 8.98 | 3.58% | 1,478,392 |
| Dec 31, 2024 | 8.92 | 9.03 | 8.53 | 8.67 | 8.67 | -2.25% | 2,974,130 |
| Dec 30, 2024 | 8.94 | 8.99 | 8.79 | 8.87 | 8.87 | -0.78% | 2,347,747 |
| Dec 27, 2024 | 9.02 | 9.14 | 8.94 | 8.94 | 8.94 | -1.87% | 2,034,761 |
| Dec 26, 2024 | 9.19 | 9.35 | 8.98 | 9.11 | 9.11 | -1.30% | 2,057,695 |
| Dec 24, 2024 | 9.19 | 9.23 | 9.03 | 9.23 | 9.23 | 0.44% | 999,586 |
| Dec 23, 2024 | 9.31 | 9.49 | 9.13 | 9.19 | 9.19 | -3.57% | 1,700,732 |
| Dec 20, 2024 | 9.34 | 9.83 | 9.25 | 9.53 | 9.53 | 2.58% | 1,348,606 |
| Dec 19, 2024 | 9.80 | 9.86 | 9.28 | 9.29 | 9.29 | -4.91% | 1,737,217 |
| Dec 18, 2024 | 9.83 | 10.08 | 9.69 | 9.77 | 9.77 | -1.01% | 1,117,063 |
| Dec 17, 2024 | 9.80 | 10.08 | 9.77 | 9.87 | 9.87 | -0.30% | 1,091,876 |
| Dec 16, 2024 | 10.10 | 10.10 | 9.88 | 9.90 | 9.90 | -1.98% | 1,115,310 |
| Dec 13, 2024 | 10.15 | 10.20 | 9.91 | 10.10 | 10.10 | -0.79% | 1,793,415 |
| Dec 12, 2024 | 10.39 | 10.59 | 10.16 | 10.18 | 10.18 | -1.40% | 863,212 |
| Dec 11, 2024 | 10.09 | 10.41 | 10.07 | 10.33 | 10.33 | 2.23% | 1,151,697 |
| Dec 10, 2024 | 10.24 | 10.25 | 10.02 | 10.10 | 10.10 | -1.66% | 1,147,375 |
| Dec 9, 2024 | 10.50 | 10.51 | 10.01 | 10.27 | 10.27 | -2.75% | 1,202,112 |
| Dec 6, 2024 | 10.69 | 10.79 | 10.34 | 10.56 | 10.56 | -1.17% | 1,718,620 |
| Dec 5, 2024 | 10.80 | 11.03 | 10.65 | 10.69 | 10.69 | -1.20% | 1,306,663 |
| Dec 4, 2024 | 11.04 | 11.09 | 10.81 | 10.82 | 10.82 | -2.04% | 821,753 |
| Dec 3, 2024 | 11.00 | 11.10 | 10.93 | 11.04 | 11.04 | -0.72% | 860,777 |
| Dec 2, 2024 | 11.03 | 11.15 | 10.91 | 11.12 | 11.12 | 0.36% | 862,286 |
| Nov 29, 2024 | 11.06 | 11.18 | 11.03 | 11.08 | 11.08 | 0.09% | 449,495 |
| Nov 27, 2024 | 11.12 | 11.22 | 11.03 | 11.07 | 11.07 | -0.45% | 631,378 |
| Nov 26, 2024 | 11.15 | 11.19 | 11.02 | 11.12 | 11.12 | -0.54% | 495,277 |
| Nov 25, 2024 | 11.34 | 11.44 | 11.11 | 11.18 | 11.18 | -1.41% | 720,883 |
| Nov 22, 2024 | 10.95 | 11.42 | 10.95 | 11.34 | 11.34 | 2.95% | 685,938 |
| Nov 21, 2024 | 11.00 | 11.19 | 10.93 | 11.02 | 11.02 | -0.05% | 730,812 |
| Nov 20, 2024 | 11.20 | 11.25 | 10.94 | 11.02 | 11.02 | -2.56% | 1,331,600 |
| Nov 19, 2024 | 11.51 | 11.74 | 11.20 | 11.31 | 11.31 | -6.45% | 1,719,306 |
| Nov 18, 2024 | 11.81 | 12.12 | 11.50 | 12.09 | 12.09 | -3.13% | 1,302,731 |
| Nov 15, 2024 | 12.71 | 12.71 | 12.40 | 12.48 | 11.98 | -0.64% | 971,277 |
| Nov 14, 2024 | 12.34 | 12.72 | 12.28 | 12.56 | 12.06 | 1.09% | 1,008,148 |
| Nov 13, 2024 | 12.57 | 12.75 | 12.30 | 12.43 | 11.93 | -1.23% | 951,864 |
| Nov 12, 2024 | 12.85 | 13.16 | 12.46 | 12.58 | 12.08 | -2.25% | 1,100,674 |
| Nov 11, 2024 | 12.25 | 12.92 | 12.00 | 12.87 | 12.36 | 6.36% | 1,388,770 |
| Nov 8, 2024 | 11.46 | 12.38 | 11.46 | 12.10 | 11.62 | -6.13% | 3,126,824 |
| Nov 7, 2024 | 13.26 | 13.60 | 12.84 | 12.89 | 12.38 | -2.35% | 1,275,872 |
| Nov 6, 2024 | 12.73 | 13.26 | 12.50 | 13.20 | 12.68 | 6.19% | 981,913 |
| Nov 5, 2024 | 12.10 | 12.52 | 12.00 | 12.43 | 11.94 | 2.39% | 497,484 |
| Nov 4, 2024 | 12.55 | 12.71 | 12.07 | 12.14 | 11.66 | -3.04% | 812,453 |
| Nov 1, 2024 | 12.60 | 12.94 | 12.41 | 12.52 | 12.02 | -0.32% | 680,483 |
| Oct 31, 2024 | 13.10 | 13.10 | 12.37 | 12.56 | 12.06 | -3.98% | 995,349 |
| Oct 30, 2024 | 12.87 | 13.17 | 12.31 | 13.08 | 12.56 | 2.43% | 1,320,657 |
| Oct 29, 2024 | 15.00 | 15.19 | 12.61 | 12.77 | 12.26 | -17.56% | 4,095,848 |
| Oct 28, 2024 | 15.50 | 15.65 | 15.33 | 15.49 | 14.88 | 1.04% | 761,877 |
| Oct 25, 2024 | 15.40 | 15.40 | 15.08 | 15.33 | 14.72 | 0.52% | 447,820 |
| Oct 24, 2024 | 15.49 | 15.58 | 15.15 | 15.25 | 14.64 | -0.78% | 459,951 |
| Oct 23, 2024 | 15.44 | 15.50 | 15.06 | 15.37 | 14.76 | - | 584,457 |
| Oct 22, 2024 | 15.05 | 15.42 | 14.94 | 15.37 | 14.76 | 2.54% | 1,061,501 |
| Oct 21, 2024 | 15.00 | 15.05 | 14.70 | 14.99 | 14.40 | 0.47% | 618,897 |
| Oct 18, 2024 | 14.90 | 15.42 | 14.80 | 14.92 | 14.33 | 0.74% | 1,516,136 |
| Oct 17, 2024 | 14.65 | 14.83 | 14.45 | 14.81 | 14.22 | 2.14% | 464,513 |
| Oct 16, 2024 | 14.50 | 14.59 | 14.21 | 14.50 | 13.92 | 0.07% | 728,487 |
| Oct 15, 2024 | 14.80 | 15.05 | 14.44 | 14.49 | 13.92 | -2.06% | 880,397 |
| Oct 14, 2024 | 14.30 | 14.90 | 14.19 | 14.80 | 14.21 | 3.68% | 965,464 |
| Oct 11, 2024 | 13.94 | 14.38 | 13.85 | 14.27 | 13.70 | 1.78% | 626,601 |
| Oct 10, 2024 | 13.80 | 14.09 | 13.56 | 14.02 | 13.46 | 2.19% | 502,853 |
| Oct 9, 2024 | 13.75 | 13.82 | 13.55 | 13.72 | 13.18 | -0.15% | 448,188 |
| Oct 8, 2024 | 14.05 | 14.09 | 13.52 | 13.74 | 13.19 | -1.93% | 743,860 |
| Oct 7, 2024 | 13.78 | 14.26 | 13.65 | 14.01 | 13.45 | 2.41% | 977,668 |
| Oct 4, 2024 | 13.58 | 13.80 | 13.43 | 13.68 | 13.14 | 1.18% | 657,723 |
| Oct 3, 2024 | 13.40 | 13.52 | 13.19 | 13.52 | 12.98 | 0.75% | 501,995 |
| Oct 2, 2024 | 13.19 | 13.64 | 13.17 | 13.42 | 12.89 | 0.60% | 544,210 |
| Oct 1, 2024 | 13.52 | 13.68 | 13.19 | 13.34 | 12.81 | -1.33% | 680,772 |
| Sep 30, 2024 | 13.15 | 13.60 | 13.10 | 13.52 | 12.98 | 3.13% | 894,732 |
| Sep 27, 2024 | 13.13 | 13.25 | 12.88 | 13.11 | 12.59 | -0.30% | 881,742 |
| Sep 26, 2024 | 13.46 | 13.52 | 13.00 | 13.15 | 12.63 | -1.05% | 1,003,969 |
| Sep 25, 2024 | 13.57 | 13.61 | 13.25 | 13.29 | 12.76 | -1.70% | 643,293 |
| Sep 24, 2024 | 13.60 | 13.71 | 13.28 | 13.52 | 12.98 | 0.37% | 814,028 |
| Sep 23, 2024 | 12.90 | 13.64 | 12.90 | 13.47 | 12.94 | 4.10% | 1,123,743 |
| Sep 20, 2024 | 13.10 | 13.12 | 12.73 | 12.94 | 12.43 | -1.37% | 1,254,181 |
| Sep 19, 2024 | 13.68 | 13.74 | 12.90 | 13.12 | 12.60 | -2.45% | 1,398,125 |
| Sep 18, 2024 | 13.56 | 13.74 | 13.24 | 13.45 | 12.92 | 0.75% | 1,404,492 |
| Sep 17, 2024 | 13.34 | 13.74 | 12.88 | 13.35 | 12.82 | 7.92% | 4,716,248 |
| Sep 16, 2024 | 11.46 | 12.43 | 11.11 | 12.37 | 11.88 | 14.54% | 3,780,345 |
| Sep 13, 2024 | 10.24 | 10.88 | 10.24 | 10.80 | 10.37 | 5.06% | 1,078,499 |
| Sep 12, 2024 | 10.00 | 10.28 | 10.00 | 10.28 | 9.87 | 2.59% | 1,038,329 |
| Sep 11, 2024 | 10.02 | 10.13 | 9.72 | 10.02 | 9.62 | -1.33% | 1,491,153 |
| Sep 10, 2024 | 10.45 | 10.54 | 9.77 | 10.16 | 9.75 | -3.10% | 2,209,169 |
| Sep 9, 2024 | 10.50 | 10.79 | 10.45 | 10.48 | 10.06 | -0.66% | 1,168,304 |
| Sep 6, 2024 | 11.00 | 11.25 | 10.45 | 10.55 | 10.13 | -5.38% | 2,583,945 |
| Sep 5, 2024 | 12.22 | 12.26 | 11.06 | 11.15 | 10.71 | -8.68% | 3,141,029 |
| Sep 4, 2024 | 13.05 | 13.06 | 12.07 | 12.21 | 11.73 | -6.58% | 1,699,376 |
| Sep 3, 2024 | 13.20 | 13.21 | 12.69 | 13.07 | 12.55 | -1.51% | 1,388,520 |
| Aug 30, 2024 | 13.11 | 13.46 | 13.06 | 13.27 | 12.74 | 0.76% | 774,423 |
| Aug 29, 2024 | 13.31 | 13.63 | 13.06 | 13.17 | 12.65 | -1.05% | 1,491,167 |
| Aug 28, 2024 | 13.80 | 13.80 | 12.70 | 13.31 | 12.78 | -3.83% | 3,120,736 |
| Aug 27, 2024 | 14.16 | 14.16 | 13.80 | 13.84 | 13.29 | -1.60% | 1,769,199 |