Skip to main content
Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
10.43
+0.05 (0.48%)
At close: Feb 21, 2025, 4:00 PM
10.42
-0.01 (-0.10%)
After-hours: Feb 21, 2025, 6:35 PM EST

Icahn Enterprises L.P. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.5010.7410.3510.4310.430.48%821,722
Feb 20, 202510.2510.4010.1410.3810.381.27%783,358
Feb 19, 202510.0010.3710.0010.2510.252.60%915,045
Feb 18, 20259.9510.109.959.999.990.71%577,392
Feb 14, 20259.9410.079.889.929.92-0.10%516,652
Feb 13, 20259.7510.009.759.939.930.51%431,327
Feb 12, 20259.709.979.709.889.881.02%550,980
Feb 11, 20259.659.789.539.789.781.35%352,875
Feb 10, 20259.719.839.639.659.65-0.52%564,601
Feb 7, 20259.809.859.629.709.70-0.61%522,318
Feb 6, 20259.9010.059.729.769.76-1.51%705,949
Feb 5, 20259.9810.029.879.919.91-0.70%352,254
Feb 4, 20259.8510.059.829.989.981.32%703,299
Feb 3, 20259.469.969.369.859.851.13%827,145
Jan 31, 20259.799.849.679.749.74-420,823
Jan 30, 20259.859.939.629.749.74-1.17%527,771
Jan 29, 20259.849.969.779.869.860.05%356,877
Jan 28, 202510.0010.079.739.859.85-1.20%579,297
Jan 27, 20259.7610.039.739.979.971.79%742,736
Jan 24, 20259.919.919.729.809.80-0.56%511,973
Jan 23, 20259.509.909.509.859.853.36%834,895
Jan 22, 20259.509.609.259.539.53-721,823
Jan 21, 20259.469.659.329.539.531.60%961,207
Jan 17, 20259.749.969.309.389.38-0.74%1,382,601
Jan 16, 20259.1510.109.149.459.453.73%2,466,797
Jan 15, 20259.009.208.959.119.111.56%918,740
Jan 14, 20259.059.208.808.978.97-1.75%1,058,749
Jan 13, 20259.189.239.029.139.13-0.87%637,468
Jan 10, 20259.159.249.109.219.210.66%652,505
Jan 8, 20259.309.329.129.159.15-2.03%520,800
Jan 7, 20259.319.439.259.349.340.65%535,574
Jan 6, 20259.109.359.089.289.281.75%1,221,455
Jan 3, 20258.909.418.909.129.121.56%1,404,256
Jan 2, 20258.739.058.738.988.983.58%1,478,392
Dec 31, 20248.929.038.538.678.67-2.25%2,974,130
Dec 30, 20248.948.998.798.878.87-0.78%2,347,747
Dec 27, 20249.029.148.948.948.94-1.87%2,034,761
Dec 26, 20249.199.358.989.119.11-1.30%2,057,695
Dec 24, 20249.199.239.039.239.230.44%999,586
Dec 23, 20249.319.499.139.199.19-3.57%1,700,732
Dec 20, 20249.349.839.259.539.532.58%1,348,606
Dec 19, 20249.809.869.289.299.29-4.91%1,737,217
Dec 18, 20249.8310.089.699.779.77-1.01%1,117,063
Dec 17, 20249.8010.089.779.879.87-0.30%1,091,876
Dec 16, 202410.1010.109.889.909.90-1.98%1,115,310
Dec 13, 202410.1510.209.9110.1010.10-0.79%1,793,415
Dec 12, 202410.3910.5910.1610.1810.18-1.40%863,212
Dec 11, 202410.0910.4110.0710.3310.332.23%1,151,697
Dec 10, 202410.2410.2510.0210.1010.10-1.66%1,147,375
Dec 9, 202410.5010.5110.0110.2710.27-2.75%1,202,112
Dec 6, 202410.6910.7910.3410.5610.56-1.17%1,718,620
Dec 5, 202410.8011.0310.6510.6910.69-1.20%1,306,663
Dec 4, 202411.0411.0910.8110.8210.82-2.04%821,753
Dec 3, 202411.0011.1010.9311.0411.04-0.72%860,777
Dec 2, 202411.0311.1510.9111.1211.120.36%862,286
Nov 29, 202411.0611.1811.0311.0811.080.09%449,495
Nov 27, 202411.1211.2211.0311.0711.07-0.45%631,378
Nov 26, 202411.1511.1911.0211.1211.12-0.54%495,277
Nov 25, 202411.3411.4411.1111.1811.18-1.41%720,883
Nov 22, 202410.9511.4210.9511.3411.342.95%685,938
Nov 21, 202411.0011.1910.9311.0211.02-0.05%730,812
Nov 20, 202411.2011.2510.9411.0211.02-2.56%1,331,600
Nov 19, 202411.5111.7411.2011.3111.31-6.45%1,719,306
Nov 18, 202411.8112.1211.5012.0912.09-3.13%1,302,731
Nov 15, 202412.7112.7112.4012.4811.98-0.64%971,277
Nov 14, 202412.3412.7212.2812.5612.061.09%1,008,148
Nov 13, 202412.5712.7512.3012.4311.93-1.23%951,864
Nov 12, 202412.8513.1612.4612.5812.08-2.25%1,100,674
Nov 11, 202412.2512.9212.0012.8712.366.36%1,388,770
Nov 8, 202411.4612.3811.4612.1011.62-6.13%3,126,824
Nov 7, 202413.2613.6012.8412.8912.38-2.35%1,275,872
Nov 6, 202412.7313.2612.5013.2012.686.19%981,913
Nov 5, 202412.1012.5212.0012.4311.942.39%497,484
Nov 4, 202412.5512.7112.0712.1411.66-3.04%812,453
Nov 1, 202412.6012.9412.4112.5212.02-0.32%680,483
Oct 31, 202413.1013.1012.3712.5612.06-3.98%995,349
Oct 30, 202412.8713.1712.3113.0812.562.43%1,320,657
Oct 29, 202415.0015.1912.6112.7712.26-17.56%4,095,848
Oct 28, 202415.5015.6515.3315.4914.881.04%761,877
Oct 25, 202415.4015.4015.0815.3314.720.52%447,820
Oct 24, 202415.4915.5815.1515.2514.64-0.78%459,951
Oct 23, 202415.4415.5015.0615.3714.76-584,457
Oct 22, 202415.0515.4214.9415.3714.762.54%1,061,501
Oct 21, 202415.0015.0514.7014.9914.400.47%618,897
Oct 18, 202414.9015.4214.8014.9214.330.74%1,516,136
Oct 17, 202414.6514.8314.4514.8114.222.14%464,513
Oct 16, 202414.5014.5914.2114.5013.920.07%728,487
Oct 15, 202414.8015.0514.4414.4913.92-2.06%880,397
Oct 14, 202414.3014.9014.1914.8014.213.68%965,464
Oct 11, 202413.9414.3813.8514.2713.701.78%626,601
Oct 10, 202413.8014.0913.5614.0213.462.19%502,853
Oct 9, 202413.7513.8213.5513.7213.18-0.15%448,188
Oct 8, 202414.0514.0913.5213.7413.19-1.93%743,860
Oct 7, 202413.7814.2613.6514.0113.452.41%977,668
Oct 4, 202413.5813.8013.4313.6813.141.18%657,723
Oct 3, 202413.4013.5213.1913.5212.980.75%501,995
Oct 2, 202413.1913.6413.1713.4212.890.60%544,210
Oct 1, 202413.5213.6813.1913.3412.81-1.33%680,772
Sep 30, 202413.1513.6013.1013.5212.983.13%894,732
Sep 27, 202413.1313.2512.8813.1112.59-0.30%881,742